GENERAL DYNAMICS CORP

Ticker: GD CUSIP: 369550108 Class: COM

ADAGE CAPITAL PARTNERS GP, L.L.C.'s Holding History (CIK: 0001165408)

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

Q4 2025

Shares 263,910 Value ($000) $88,848 Avg Close $340.86 Range $327.33 - $360.50

Q3 2025

Shares 359,215 Value ($000) $122,492 Avg Close $313.76 Range $286.66 - $339.53

Q2 2025

Shares 250,236 Value ($000) $72,984 Avg Close $272.45 Range $235.63 - $290.37

Q1 2025

Shares 183,702 Value ($000) $50,073 Avg Close $255.81 Range $236.29 - $275.08

Q4 2024

Shares 312,768 Value ($000) $82,411 Avg Close $281.95 Range $252.08 - $310.52

Q3 2024

Shares 78,333 Value ($000) $23,672 Avg Close $286.51 Range $269.92 - $302.27

Q2 2024

Shares 57,341 Value ($000) $16,637 Avg Close $284.04 Range $266.18 - $293.76

Q1 2024

Shares 180,730 Value ($000) $51,054 Avg Close $258.00 Range $238.28 - $274.94

Q4 2023

Shares 164,247 Value ($000) $42,650 Avg Close $234.24 Range $206.05 - $249.61

Q3 2023

Shares 225,347 Value ($000) $49,795 Avg Close $211.15 Range $202.31 - $218.36

Q2 2023

Shares 312,629 Value ($000) $67,262 Avg Close $204.58 Range $192.00 - $220.16

Q1 2023

Shares 352,767 Value ($000) $80,505 Avg Close $217.74 Range $200.72 - $236.41

Q4 2022

Shares 441,235 Value ($000) $109,475 Avg Close $228.84 Range $199.97 - $241.02

Q3 2022

Shares 320,739 Value ($000) $68,051 Avg Close $210.86 Range $193.55 - $227.76

Q2 2022

Shares 325,853 Value ($000) $72,095 Avg Close $213.45 Range $193.09 - $231.65

Q1 2022

Shares 534,388 Value ($000) $128,884 Avg Close $204.81 Range $185.18 - $235.33

Q4 2021

Shares 555,786 Value ($000) $115,865 Avg Close $185.25 Range $173.12 - $192.92

Q3 2021

Shares 1,158,835 Value ($000) $227,166 Avg Close $178.57 Range $166.63 - $188.34

Q2 2021

Shares 659,695 Value ($000) $124,194 Avg Close $170.87 Range $161.98 - $179.04

Q1 2021

Shares 453,916 Value ($000) $82,413 Avg Close $147.01 Range $129.21 - $166.05

Q4 2020

Shares 440,996 Value ($000) $65,629 Avg Close $130.64 Range $115.50 - $139.61

Q3 2020

Shares 105,710 Value ($000) $14,633 Avg Close $131.04 Range $119.94 - $142.72

Q2 2020

Shares 337,020 Value ($000) $50,371 Avg Close $124.31 Range $107.17 - $148.27

Q1 2020

Shares 344,073 Value ($000) $45,524 Avg Close $144.98 Range $87.84 - $166.06

Q4 2019

Shares 445,427 Value ($000) $78,551 Avg Close $155.87 Range $148.57 - $163.25

Q3 2019

Shares 618,835 Value ($000) $113,080 Avg Close $160.41 Range $151.18 - $167.35

Q2 2019

Shares 833,042 Value ($000) $151,464 Avg Close $147.75 Range $137.61 - $165.87

Q1 2019

Shares 914,976 Value ($000) $154,887 Avg Close $143.71 Range $129.41 - $150.40

Q4 2018

Shares 1,381,233 Value ($000) $217,144 Avg Close $152.08 Range $122.13 - $176.33

Q3 2018

Shares 796,411 Value ($000) $163,041 Avg Close $165.33 Range $155.27 - $174.40

Q2 2018

Shares 638,668 Value ($000) $119,054 Avg Close $172.08 Range $154.90 - $193.19

Q1 2018

Shares 575,343 Value ($000) $127,093 Avg Close $181.99 Range $166.37 - $192.58

Q4 2017

Shares 393,920 Value ($000) $80,143 Avg Close $170.35 Range $163.19 - $179.14

Q3 2017

Shares 295,893 Value ($000) $60,830 Avg Close $166.44 Range $160.17 - $172.43

Q2 2017

Shares 380,620 Value ($000) $75,401 Avg Close $161.99 Range $153.37 - $169.70

Q1 2017

Shares 1,025,312 Value ($000) $191,938 Avg Close $152.10 Range $141.98 - $159.74

Q4 2016

Shares 1,626,910 Value ($000) $280,902 Avg Close $134.10 Range $121.96 - $147.65

Q3 2016

Shares 529,922 Value ($000) $82,223 Avg Close $121.61 Range $111.53 - $128.06

Q2 2016

Shares 526,701 Value ($000) $73,338 Avg Close $113.06 Range $104.59 - $119.37

Q1 2016

Shares 1,624,159 Value ($000) $213,366 Avg Close $106.81 Range $98.07 - $111.72

Q4 2015

Shares 1,654,787 Value ($000) $227,302 Avg Close $114.64 Range $108.39 - $122.35

Q3 2015

Shares 826,057 Value ($000) $113,955 Avg Close $115.47 Range $105.39 - $122.75

Q2 2015

Shares 639,445 Value ($000) $90,603 Avg Close $110.30 Range $104.00 - $116.81

Q1 2015

Shares 929,016 Value ($000) $126,095 Avg Close $108.35 Range $103.80 - $112.67

Q4 2014

Shares 619,466 Value ($000) $85,251 Avg Close $107.02 Range $90.27 - $114.98

Q3 2014

Shares 666,576 Value ($000) $84,715 Avg Close $95.05 Range $89.27 - $101.89

Q2 2014

Shares 1,615,619 Value ($000) $188,300 Avg Close $88.53 Range $81.15 - $94.74

Q1 2014

Shares 2,226,036 Value ($000) $242,460 Avg Close $80.10 Range $72.36 - $87.91

Q4 2013

Shares 3,938,355 Value ($000) $376,310 Avg Close $68.68 Range $64.34 - $73.69

Q3 2013

Shares 2,718,273 Value ($000) $237,903 Avg Close $64.92 Range $59.17 - $68.76

Q2 2013

Shares 2,250,419 Value ($000) $176,275 Avg Close $56.44 Range $49.62 - $60.33

Q1 2013

Shares 890,863 Value ($000) $62,815 Avg Close $51.79 Range $48.54 - $54.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	263,910	$88,848	$340.86	$327.33 - $360.50
Q3 2025	359,215	$122,492	$313.76	$286.66 - $339.53
Q2 2025	250,236	$72,984	$272.45	$235.63 - $290.37
Q1 2025	183,702	$50,073	$255.81	$236.29 - $275.08
Q4 2024	312,768	$82,411	$281.95	$252.08 - $310.52
Q3 2024	78,333	$23,672	$286.51	$269.92 - $302.27
Q2 2024	57,341	$16,637	$284.04	$266.18 - $293.76
Q1 2024	180,730	$51,054	$258.00	$238.28 - $274.94
Q4 2023	164,247	$42,650	$234.24	$206.05 - $249.61
Q3 2023	225,347	$49,795	$211.15	$202.31 - $218.36
Q2 2023	312,629	$67,262	$204.58	$192.00 - $220.16
Q1 2023	352,767	$80,505	$217.74	$200.72 - $236.41
Q4 2022	441,235	$109,475	$228.84	$199.97 - $241.02
Q3 2022	320,739	$68,051	$210.86	$193.55 - $227.76
Q2 2022	325,853	$72,095	$213.45	$193.09 - $231.65
Q1 2022	534,388	$128,884	$204.81	$185.18 - $235.33
Q4 2021	555,786	$115,865	$185.25	$173.12 - $192.92
Q3 2021	1,158,835	$227,166	$178.57	$166.63 - $188.34
Q2 2021	659,695	$124,194	$170.87	$161.98 - $179.04
Q1 2021	453,916	$82,413	$147.01	$129.21 - $166.05
Q4 2020	440,996	$65,629	$130.64	$115.50 - $139.61
Q3 2020	105,710	$14,633	$131.04	$119.94 - $142.72
Q2 2020	337,020	$50,371	$124.31	$107.17 - $148.27
Q1 2020	344,073	$45,524	$144.98	$87.84 - $166.06
Q4 2019	445,427	$78,551	$155.87	$148.57 - $163.25
Q3 2019	618,835	$113,080	$160.41	$151.18 - $167.35
Q2 2019	833,042	$151,464	$147.75	$137.61 - $165.87
Q1 2019	914,976	$154,887	$143.71	$129.41 - $150.40
Q4 2018	1,381,233	$217,144	$152.08	$122.13 - $176.33
Q3 2018	796,411	$163,041	$165.33	$155.27 - $174.40
Q2 2018	638,668	$119,054	$172.08	$154.90 - $193.19
Q1 2018	575,343	$127,093	$181.99	$166.37 - $192.58
Q4 2017	393,920	$80,143	$170.35	$163.19 - $179.14
Q3 2017	295,893	$60,830	$166.44	$160.17 - $172.43
Q2 2017	380,620	$75,401	$161.99	$153.37 - $169.70
Q1 2017	1,025,312	$191,938	$152.10	$141.98 - $159.74
Q4 2016	1,626,910	$280,902	$134.10	$121.96 - $147.65
Q3 2016	529,922	$82,223	$121.61	$111.53 - $128.06
Q2 2016	526,701	$73,338	$113.06	$104.59 - $119.37
Q1 2016	1,624,159	$213,366	$106.81	$98.07 - $111.72
Q4 2015	1,654,787	$227,302	$114.64	$108.39 - $122.35
Q3 2015	826,057	$113,955	$115.47	$105.39 - $122.75
Q2 2015	639,445	$90,603	$110.30	$104.00 - $116.81
Q1 2015	929,016	$126,095	$108.35	$103.80 - $112.67
Q4 2014	619,466	$85,251	$107.02	$90.27 - $114.98
Q3 2014	666,576	$84,715	$95.05	$89.27 - $101.89
Q2 2014	1,615,619	$188,300	$88.53	$81.15 - $94.74
Q1 2014	2,226,036	$242,460	$80.10	$72.36 - $87.91
Q4 2013	3,938,355	$376,310	$68.68	$64.34 - $73.69
Q3 2013	2,718,273	$237,903	$64.92	$59.17 - $68.76
Q2 2013	2,250,419	$176,275	$56.44	$49.62 - $60.33
Q1 2013	890,863	$62,815	$51.79	$48.54 - $54.22