$140.56 +2.57 (%) General Dynamics Corp - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
5/27/2015138.65140.99138.53140.561,615,566
5/26/2015139.46139.49137.51137.991,092,171
5/22/2015139.88140.36138.77139.641,183,972
5/21/2015139.96141.10139.85140.871,248,114
5/20/2015140.54140.90139.90139.95951,473
5/19/2015140.22140.80139.71140.05881,124
5/18/2015140.20140.73139.87140.281,074,634
5/15/2015141.00141.42139.87140.111,278,279
5/14/2015140.00141.12139.90140.94875,466
5/13/2015140.00140.38138.76139.02953,333
5/12/2015139.14139.86138.45139.43804,110
5/11/2015141.50141.50140.17140.22968,263
5/8/2015140.10141.96138.75141.661,727,724
5/7/2015137.50138.39137.06138.301,157,451
5/6/2015138.60138.72137.16137.631,793,564
5/5/2015140.55140.55137.56137.981,652,119
5/4/2015139.84140.99138.93140.601,697,698
5/1/2015137.82140.31137.81140.141,885,698
4/30/2015137.91139.16136.79137.322,907,986
4/29/2015136.69140.19136.18138.532,822,574
4/28/2015133.28133.66132.20133.481,163,881
4/27/2015134.49134.66133.37133.561,070,351
4/24/2015132.80134.20132.52134.101,229,013
4/23/2015133.02133.35132.27132.801,613,799
4/22/2015133.02133.98132.00133.71869,456
4/21/2015133.82134.12132.71133.14742,259
4/20/2015132.05133.88131.94133.28777,463
4/17/2015132.57132.57130.91131.271,223,847
4/16/2015132.29133.85131.47133.151,352,484
4/15/2015133.67134.42132.48132.601,257,083
4/14/2015134.65134.77132.14133.101,486,378
4/13/2015135.64136.40134.55134.77754,121
4/10/2015136.22136.82135.55135.911,028,101
4/9/2015135.29136.55134.71135.78845,215
4/8/2015134.20135.71134.20135.241,157,845
4/7/2015135.80136.21134.95135.001,611,554
4/6/2015133.26136.08133.01135.511,112,140
4/2/2015134.09135.18133.62133.73815,193
4/1/2015135.07135.14132.68133.981,131,993
3/31/2015136.48137.00135.67135.731,286,351
3/30/2015135.66138.05135.18137.511,099,072
3/27/2015134.35135.32134.14135.04945,707
3/26/2015132.99135.05132.28134.531,856,225
3/25/2015135.88136.53133.67133.761,803,518
3/24/2015135.84137.17135.12135.201,435,101
3/23/2015136.45137.03135.83135.881,596,608
3/20/2015135.60137.30134.90135.415,233,203
3/19/2015135.56136.27135.02135.281,628,547
3/18/2015133.50136.29132.45136.122,032,843
3/17/2015134.27134.55133.40134.131,171,209
3/16/2015132.94135.02132.81134.971,899,845
3/13/2015133.54134.85131.33132.191,627,329
3/12/2015132.54134.07132.54133.671,520,060
3/11/2015133.45133.77132.07132.301,495,151
3/10/2015134.51134.99132.63132.691,997,371
3/9/2015134.37136.56134.07135.921,115,279
3/6/2015135.66136.21134.48134.601,393,123
3/5/2015136.21137.28135.74136.431,660,498
3/4/2015136.53137.53136.03136.251,866,777
3/3/2015139.12139.17136.35137.091,513,454
3/2/2015139.21140.62138.80139.801,278,156
2/27/2015139.06139.54138.73138.781,267,795
2/26/2015140.20140.64139.00139.431,059,622
2/25/2015141.68141.68139.98140.14735,321
2/24/2015140.88142.06140.82141.68764,208
2/23/2015141.74142.05140.77141.26747,378
2/20/2015139.32142.55139.04142.241,341,241
2/19/2015138.34139.92138.01139.51742,822
2/18/2015137.74138.90137.64138.66755,161
2/17/2015137.31138.26136.26138.051,242,510
2/13/2015137.70138.20136.97137.611,361,709
2/12/2015137.27138.55137.06138.15860,934
2/11/2015138.09138.24136.32137.211,297,443
2/10/2015138.73138.73136.70138.161,361,432
2/9/2015138.65139.26136.63136.941,902,148
2/6/2015138.69140.35138.30139.291,428,411
2/5/2015138.56139.20138.02138.691,399,690
2/4/2015138.75139.87138.26138.531,500,466
2/3/2015136.90139.10136.47138.951,893,141
2/2/2015133.89136.49132.50136.122,031,002
1/30/2015132.83135.11132.63133.213,479,826
1/29/2015136.32136.84133.04134.483,133,151
1/28/2015139.00141.92136.13136.402,764,677
1/27/2015138.33138.75137.05137.201,590,220
1/26/2015141.13141.13139.51140.061,223,728
1/23/2015141.16142.41140.33141.32896,415
1/22/2015139.42141.56138.46141.211,311,172
1/21/2015138.31139.34137.81138.891,197,950
1/20/2015139.09139.89136.61138.091,761,889
1/16/2015137.49139.15136.81139.071,681,524
1/15/2015138.16138.48136.74137.711,482,226
1/14/2015135.83137.82135.40137.351,258,766
1/13/2015139.51140.75136.69137.791,722,098
1/12/2015139.59139.60137.53137.901,386,557
1/9/2015138.37139.51137.38138.973,032,676
1/8/2015136.13138.57135.97138.463,858,422
1/7/2015135.79136.67134.97135.202,067,425
1/6/2015135.78136.61134.18135.722,772,798
1/5/2015137.96138.63135.38135.561,437,105
1/2/2015138.47139.05137.16138.451,112,187
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center