$153.81 -1.05 (%) General Dynamics Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/2016152.04154.36150.00153.81876,828
9/22/2016153.88154.88153.47154.861,161,076
9/21/2016152.00153.19151.68153.10800,701
9/20/2016152.41152.89151.47151.86726,799
9/19/2016151.68152.87151.60152.17886,944
9/16/2016151.55151.66149.57150.751,869,328
9/15/2016150.15152.24149.85152.161,224,128
9/14/2016150.57151.97149.48149.831,427,659
9/13/2016150.99151.63150.11150.60920,233
9/12/2016149.14152.23149.14151.811,006,158
9/9/2016151.60151.68149.90149.911,195,939
9/8/2016152.87152.87151.35152.401,002,523
9/7/2016154.48154.75152.79153.111,054,264
9/6/2016153.74154.98153.59154.63992,988
9/2/2016153.20153.93152.99153.811,041,870
9/1/2016152.63153.15151.58152.84597,631
8/31/2016152.56152.70151.61152.221,054,206
8/30/2016152.69153.00151.89152.56665,378
8/29/2016151.48152.90151.39152.82954,419
8/26/2016152.93153.19150.96151.581,153,766
8/25/2016152.29153.01151.81152.68907,970
8/24/2016151.83152.53151.42152.291,040,471
8/23/2016153.00153.00151.65152.151,352,161
8/22/2016152.37152.58151.79152.221,086,274
8/19/2016151.94152.57151.34152.381,152,229
8/18/2016152.91153.20151.77152.431,514,050
8/17/2016152.55153.09151.77152.971,155,758
8/16/2016152.75153.35152.02152.401,206,412
8/15/2016151.43153.80151.37153.402,128,704
8/12/2016150.73151.75150.73151.471,045,005
8/11/2016151.38151.76150.55151.302,155,838
8/10/2016149.59151.60149.59151.472,667,832
8/9/2016148.14148.87148.10148.57921,292
8/8/2016148.56149.16147.80148.11833,867
8/5/2016147.57149.01147.45148.891,138,379
8/4/2016147.96148.38146.82147.371,398,653
8/3/2016148.18148.44147.19147.811,192,525
8/2/2016148.59149.31147.37148.221,711,352
8/1/2016147.15149.37146.93149.092,237,844
7/29/2016146.46147.19145.69146.891,591,399
7/28/2016146.50147.49145.05147.102,150,502
7/27/2016146.07147.67143.58146.632,743,009
7/26/2016143.99144.61143.49144.511,312,977
7/25/2016143.28143.97142.53143.721,142,034
7/22/2016142.59143.89142.13143.77829,954
7/21/2016144.61144.62142.18142.86986,884
7/20/2016143.71144.69143.42144.541,511,745
7/19/2016141.00143.68140.87143.312,450,079
7/18/2016142.05142.29140.92141.001,278,037
7/15/2016142.91143.00142.04142.091,448,730
7/14/2016142.81143.20142.05142.561,111,889
7/13/2016141.70142.42141.41141.731,100,710
7/12/2016142.10142.69141.44141.541,853,723
7/11/2016140.56141.95140.56141.191,331,676
7/8/2016139.56140.80139.10140.482,033,872
7/7/2016139.69140.90138.36138.691,439,291
7/6/2016138.14140.03136.71139.891,998,702
7/5/2016140.93141.00137.79138.411,948,706
7/1/2016139.52141.54139.50141.343,942,954
6/30/2016135.82139.54135.81139.242,677,003
6/29/2016134.74135.80133.25135.631,299,856
6/28/2016134.56134.56132.81133.941,912,091
6/27/2016135.00135.45132.68133.062,301,548
6/24/2016135.89138.88135.03136.144,483,687
6/23/2016140.15140.15138.87139.781,017,859
6/22/2016139.78140.39138.61138.791,359,968
6/21/2016141.22141.58139.41139.411,597,285
6/20/2016140.42141.56139.97140.921,897,486
6/17/2016139.90140.09138.08138.991,520,413
6/16/2016139.54140.65138.43139.76946,185
6/15/2016139.75140.81139.53140.111,462,240
6/14/2016138.99139.46138.30139.431,084,114
6/13/2016141.20141.62139.03139.111,390,839
6/10/2016141.17142.09141.03141.531,400,764
6/9/2016141.19142.13141.00141.981,347,258
6/8/2016140.87141.67140.60141.49870,546
6/7/2016140.75141.81140.56141.061,827,134
6/6/2016140.53141.25140.04140.34979,923
6/3/2016140.01140.87138.76140.232,602,403
6/2/2016140.92141.47139.99140.132,087,041
6/1/2016141.38141.81140.97141.475,111,268
5/31/2016143.54143.91141.54141.871,690,851
5/27/2016142.80143.43142.79143.13761,207
5/26/2016142.95143.28142.47142.83951,435
5/25/2016143.45143.56142.55142.971,349,529
5/24/2016142.75143.36142.72142.961,977,783
5/23/2016144.28144.63142.25142.251,631,955
5/20/2016144.48144.94143.72144.621,194,496
5/19/2016143.46143.96142.31143.591,236,925
5/18/2016144.31145.92143.41144.311,154,389
5/17/2016145.43147.16144.26145.001,557,506
5/16/2016144.06145.82144.00145.37937,312
5/13/2016144.87145.68144.17144.37991,235
5/12/2016144.74145.98144.29145.311,372,087
5/11/2016145.74146.31144.71144.961,383,472
5/10/2016143.74145.80143.60145.711,564,991
5/9/2016143.28144.76142.71142.971,399,974
5/6/2016141.99143.67141.73143.441,780,881
5/5/2016141.66142.61141.01142.201,429,049
5/4/2016141.99142.35140.66141.43958,244
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center