$149.11 -1.17 (%) General Dynamics Corp - NYSE

Jul. 31, 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
7/31/2015150.56150.64148.75149.111,309,361
7/30/2015149.95151.21149.65150.281,603,763
7/29/2015149.27153.40149.07149.964,004,478
7/28/2015142.94145.87142.87144.292,061,107
7/27/2015142.12142.93141.80142.411,466,168
7/24/2015144.81144.83142.31142.621,658,988
7/23/2015145.62146.33144.59144.801,467,379
7/22/2015146.11146.37144.16145.222,012,420
7/21/2015148.54148.61145.39146.291,451,916
7/20/2015148.64149.34148.38149.01983,654
7/17/2015148.60148.84146.99148.651,064,805
7/16/2015148.00148.67147.73148.451,316,528
7/15/2015147.15147.74146.73147.251,646,000
7/14/2015146.57147.64146.57146.971,787,615
7/13/2015147.23147.56145.90146.231,723,732
7/10/2015145.87146.98145.21146.101,707,422
7/9/2015143.80144.73143.69143.881,790,462
7/8/2015142.73143.56141.82142.261,566,269
7/7/2015143.56143.70141.45143.651,539,640
7/6/2015142.24144.03141.72143.341,307,475
7/2/2015143.80144.12142.71143.151,098,893
7/1/2015142.43144.29142.36143.171,217,421
6/30/2015142.41142.79140.68141.691,363,788
6/29/2015144.37144.89141.76141.841,626,993
6/26/2015144.56146.04144.29145.742,906,893
6/25/2015146.00146.00144.08144.131,140,797
6/24/2015145.25146.10144.69145.521,583,319
6/23/2015146.02146.02144.63145.371,293,857
6/22/2015145.70146.07144.35145.371,223,483
6/19/2015145.59146.29145.02145.091,468,965
6/18/2015144.66147.03144.66145.991,717,634
6/17/2015143.52144.79142.88144.501,394,980
6/16/2015141.71144.19141.66143.231,888,280
6/15/2015140.74142.50140.18142.021,414,316
6/12/2015141.76142.29140.23142.051,203,911
6/11/2015141.68142.67141.12142.251,425,012
6/10/2015138.68141.90138.68141.541,335,515
6/9/2015138.34139.44137.83138.681,284,206
6/8/2015139.17140.00138.32138.341,027,931
6/5/2015138.50139.62137.58139.22873,755
6/4/2015139.81140.98138.43138.981,590,356
6/3/2015140.79141.85140.25140.681,036,893
6/2/2015139.62141.09138.55140.60932,173
6/1/2015140.35140.86138.79140.251,221,581
5/29/2015140.51140.53138.77140.161,698,974
5/28/2015139.96140.52139.35140.411,134,645
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!