GENERAL DYNAMICS CORP

Ticker: GD CUSIP: 369550108 Class: COM

FOSTER & MOTLEY INC's Holding History (CIK: 0001163902)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 16,331 Value ($000) $5 Avg Close $340.86 Range $327.33 - $360.50

Q3 2025

Shares 17,071 Value ($000) $6 Avg Close $313.76 Range $286.66 - $339.53

Q2 2025

Shares 16,974 Value ($000) $5 Avg Close $272.45 Range $235.63 - $290.37

Q1 2025

Shares 17,254 Value ($000) $5 Avg Close $255.81 Range $236.29 - $275.08

Q4 2024

Shares 17,806 Value ($000) $5 Avg Close $281.95 Range $252.08 - $310.52

Q3 2024

Shares 19,251 Value ($000) $6 Avg Close $286.51 Range $269.92 - $302.27

Q2 2024

Shares 22,008 Value ($000) $6 Avg Close $284.04 Range $266.18 - $293.76

Q1 2024

Shares 24,071 Value ($000) $7 Avg Close $258.00 Range $238.28 - $274.94

Q4 2023

Shares 25,865 Value ($000) $7 Avg Close $234.24 Range $206.05 - $249.61

Q3 2023

Shares 26,823 Value ($000) $6 Avg Close $211.15 Range $202.31 - $218.36

Q2 2023

Shares 27,492 Value ($000) $6 Avg Close $204.58 Range $192.00 - $220.16

Q1 2023

Shares 27,270 Value ($000) $6 Avg Close $217.74 Range $200.72 - $236.41

Q4 2022

Shares 27,589 Value ($000) $7 Avg Close $228.84 Range $199.97 - $241.02

Q3 2022

Shares 27,364 Value ($000) $5,806 Avg Close $210.86 Range $193.55 - $227.76

Q2 2022

Shares 26,750 Value ($000) $5,919 Avg Close $213.45 Range $193.09 - $231.65

Q1 2022

Shares 24,343 Value ($000) $5,871 Avg Close $204.81 Range $185.18 - $235.33

Q4 2021

Shares 21,693 Value ($000) $4,522 Avg Close $185.25 Range $173.12 - $192.92

Q3 2021

Shares 17,795 Value ($000) $3,488 Avg Close $178.57 Range $166.63 - $188.34

Q2 2021

Shares 17,363 Value ($000) $3,269 Avg Close $170.87 Range $161.98 - $179.04

Q1 2021

Shares 18,141 Value ($000) $3,294 Avg Close $147.01 Range $129.21 - $166.05

Q4 2020

Shares 19,095 Value ($000) $2,842 Avg Close $130.64 Range $115.50 - $139.61

Q3 2020

Shares 16,611 Value ($000) $2,299 Avg Close $131.04 Range $119.94 - $142.72

Q2 2020

Shares 18,131 Value ($000) $2,710 Avg Close $124.31 Range $107.17 - $148.27

Q4 2019

Shares 1,428 Value ($000) $252 Avg Close $155.87 Range $148.57 - $163.25

Q3 2019

Shares 1,443 Value ($000) $264 Avg Close $160.41 Range $151.18 - $167.35

Q2 2019

Shares 1,351 Value ($000) $246 Avg Close $147.75 Range $137.61 - $165.87

Q1 2019

Shares 1,855 Value ($000) $314 Avg Close $143.71 Range $129.41 - $150.40

Q4 2018

Shares 3,411 Value ($000) $536 Avg Close $152.08 Range $122.13 - $176.33

Q3 2018

Shares 3,683 Value ($000) $754 Avg Close $165.33 Range $155.27 - $174.40

Q2 2018

Shares 4,277 Value ($000) $797 Avg Close $172.08 Range $154.90 - $193.19

Q1 2018

Shares 4,444 Value ($000) $982 Avg Close $181.99 Range $166.37 - $192.58

Q4 2017

Shares 4,796 Value ($000) $976 Avg Close $170.35 Range $163.19 - $179.14

Q3 2017

Shares 5,146 Value ($000) $1,058 Avg Close $166.44 Range $160.17 - $172.43

Q2 2017

Shares 5,146 Value ($000) $1,019 Avg Close $161.99 Range $153.37 - $169.70

Q1 2017

Shares 5,807 Value ($000) $1,087 Avg Close $152.10 Range $141.98 - $159.74

Q4 2016

Shares 8,453 Value ($000) $1,459 Avg Close $134.10 Range $121.96 - $147.65

Q3 2016

Shares 10,545 Value ($000) $1,636 Avg Close $121.61 Range $111.53 - $128.06

Q2 2016

Shares 17,318 Value ($000) $2,411 Avg Close $113.06 Range $104.59 - $119.37

Q1 2016

Shares 27,949 Value ($000) $3,672 Avg Close $106.81 Range $98.07 - $111.72

Q4 2015

Shares 27,821 Value ($000) $3,821 Avg Close $114.64 Range $108.39 - $122.35

Q3 2015

Shares 27,476 Value ($000) $3,785 Avg Close $115.47 Range $105.39 - $122.75

Q2 2015

Shares 25,912 Value ($000) $3,671 Avg Close $110.30 Range $104.00 - $116.81

Q1 2015

Shares 24,744 Value ($000) $3,359 Avg Close $108.35 Range $103.80 - $112.67

Q4 2014

Shares 20,237 Value ($000) $2,785 Avg Close $107.02 Range $90.27 - $114.98

Q3 2014

Shares 10,750 Value ($000) $1,366 Avg Close $95.05 Range $89.27 - $101.89

Q2 2014

Shares 11,630 Value ($000) $1,355 Avg Close $88.53 Range $81.15 - $94.74

Q1 2014

Shares 13,122 Value ($000) $1,429 Avg Close $80.10 Range $72.36 - $87.91

Q4 2013

Shares 13,577 Value ($000) $1,297 Avg Close $68.68 Range $64.34 - $73.69

Q3 2013

Shares 12,374 Value ($000) $1,083 Avg Close $64.92 Range $59.17 - $68.76

Q2 2013

Shares 11,520 Value ($000) $902 Avg Close $56.44 Range $49.62 - $60.33

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,331	$5	$340.86	$327.33 - $360.50
Q3 2025	17,071	$6	$313.76	$286.66 - $339.53
Q2 2025	16,974	$5	$272.45	$235.63 - $290.37
Q1 2025	17,254	$5	$255.81	$236.29 - $275.08
Q4 2024	17,806	$5	$281.95	$252.08 - $310.52
Q3 2024	19,251	$6	$286.51	$269.92 - $302.27
Q2 2024	22,008	$6	$284.04	$266.18 - $293.76
Q1 2024	24,071	$7	$258.00	$238.28 - $274.94
Q4 2023	25,865	$7	$234.24	$206.05 - $249.61
Q3 2023	26,823	$6	$211.15	$202.31 - $218.36
Q2 2023	27,492	$6	$204.58	$192.00 - $220.16
Q1 2023	27,270	$6	$217.74	$200.72 - $236.41
Q4 2022	27,589	$7	$228.84	$199.97 - $241.02
Q3 2022	27,364	$5,806	$210.86	$193.55 - $227.76
Q2 2022	26,750	$5,919	$213.45	$193.09 - $231.65
Q1 2022	24,343	$5,871	$204.81	$185.18 - $235.33
Q4 2021	21,693	$4,522	$185.25	$173.12 - $192.92
Q3 2021	17,795	$3,488	$178.57	$166.63 - $188.34
Q2 2021	17,363	$3,269	$170.87	$161.98 - $179.04
Q1 2021	18,141	$3,294	$147.01	$129.21 - $166.05
Q4 2020	19,095	$2,842	$130.64	$115.50 - $139.61
Q3 2020	16,611	$2,299	$131.04	$119.94 - $142.72
Q2 2020	18,131	$2,710	$124.31	$107.17 - $148.27
Q4 2019	1,428	$252	$155.87	$148.57 - $163.25
Q3 2019	1,443	$264	$160.41	$151.18 - $167.35
Q2 2019	1,351	$246	$147.75	$137.61 - $165.87
Q1 2019	1,855	$314	$143.71	$129.41 - $150.40
Q4 2018	3,411	$536	$152.08	$122.13 - $176.33
Q3 2018	3,683	$754	$165.33	$155.27 - $174.40
Q2 2018	4,277	$797	$172.08	$154.90 - $193.19
Q1 2018	4,444	$982	$181.99	$166.37 - $192.58
Q4 2017	4,796	$976	$170.35	$163.19 - $179.14
Q3 2017	5,146	$1,058	$166.44	$160.17 - $172.43
Q2 2017	5,146	$1,019	$161.99	$153.37 - $169.70
Q1 2017	5,807	$1,087	$152.10	$141.98 - $159.74
Q4 2016	8,453	$1,459	$134.10	$121.96 - $147.65
Q3 2016	10,545	$1,636	$121.61	$111.53 - $128.06
Q2 2016	17,318	$2,411	$113.06	$104.59 - $119.37
Q1 2016	27,949	$3,672	$106.81	$98.07 - $111.72
Q4 2015	27,821	$3,821	$114.64	$108.39 - $122.35
Q3 2015	27,476	$3,785	$115.47	$105.39 - $122.75
Q2 2015	25,912	$3,671	$110.30	$104.00 - $116.81
Q1 2015	24,744	$3,359	$108.35	$103.80 - $112.67
Q4 2014	20,237	$2,785	$107.02	$90.27 - $114.98
Q3 2014	10,750	$1,366	$95.05	$89.27 - $101.89
Q2 2014	11,630	$1,355	$88.53	$81.15 - $94.74
Q1 2014	13,122	$1,429	$80.10	$72.36 - $87.91
Q4 2013	13,577	$1,297	$68.68	$64.34 - $73.69
Q3 2013	12,374	$1,083	$64.92	$59.17 - $68.76
Q2 2013	11,520	$902	$56.44	$49.62 - $60.33