$142.83 -0.14 (%) General Dynamics Corp - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
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
5/3/2016141.14142.82140.07142.341,291,672
5/2/2016140.72142.80139.97141.831,529,103
4/29/2016140.10140.83139.00140.521,893,673
4/28/2016142.21143.45140.67141.161,782,992
4/27/2016139.00144.15138.60143.612,888,131
4/26/2016137.51139.00137.24138.711,468,894
4/25/2016137.05137.75136.50136.79951,482
4/22/2016138.03138.43136.44137.901,140,928
4/21/2016136.86138.77136.70137.721,493,164
4/20/2016136.74139.04136.60136.711,639,002
4/19/2016136.55136.95135.58136.691,568,010
4/18/2016134.62136.51134.34136.291,283,500
4/15/2016133.69135.14133.51134.811,158,625
4/14/2016134.12134.44132.90133.571,159,867
4/13/2016134.48134.99133.50134.321,387,821
4/12/2016131.94133.85131.82133.55826,881
4/11/2016133.38134.07131.86131.90902,231
4/8/2016132.42133.80132.29132.911,120,784
4/7/2016131.28133.00130.84131.391,419,792
4/6/2016129.79131.85129.55131.721,455,182
4/5/2016131.34132.33130.62130.841,488,732
4/4/2016132.29133.07131.52131.691,556,101
4/1/2016130.38132.62129.69132.342,060,940
3/31/2016131.57131.82130.42131.371,820,779
3/30/2016132.13132.40131.24131.731,400,252
3/29/2016130.79132.20130.06131.861,633,783
3/28/2016129.50131.11128.99130.821,786,060
3/24/2016132.40132.40127.74129.083,344,481
3/23/2016135.20135.52134.09134.32785,603
3/22/2016134.68135.98134.02135.24954,882
3/21/2016134.90135.41134.39134.781,152,116
3/18/2016134.49136.09134.17135.452,581,235
3/17/2016134.26134.47133.52134.121,617,006
3/16/2016133.28134.43132.54133.991,146,604
3/15/2016134.09134.09132.38133.291,468,255
3/14/2016134.94135.56134.13134.211,419,340
3/11/2016134.55136.04134.32135.521,496,187
3/10/2016132.80134.26131.94133.572,234,647
3/9/2016131.62132.34130.63131.911,503,346
3/8/2016131.28132.27130.74131.401,782,193
3/7/2016134.17134.95131.51132.332,099,304
3/4/2016135.74136.52134.88135.281,710,264
3/3/2016135.74136.53134.67135.742,012,562
3/2/2016137.69138.12133.57135.612,665,787
3/1/2016136.97138.37136.64138.241,291,376
2/29/2016136.90137.56135.55136.272,944,684
2/26/2016137.61138.53137.01137.111,752,840
2/25/2016135.52137.35135.31137.241,091,739
2/24/2016135.00135.63132.85135.151,371,843
2/23/2016135.94137.19135.27135.911,221,869
2/22/2016136.32137.72135.71136.621,209,063
2/19/2016134.89136.01134.32135.261,370,709
2/18/2016134.62136.27134.20135.051,359,083
2/17/2016132.24135.48132.24135.031,566,343
2/16/2016131.48132.59130.25131.511,620,483
2/12/2016129.64130.55127.68130.181,722,094
2/11/2016130.59131.17125.74128.582,580,369
2/10/2016132.53134.37132.50133.071,337,243
2/9/2016130.47132.92130.47132.132,205,426
2/8/2016132.32132.73130.73132.261,941,097
2/5/2016135.21136.13133.84134.201,799,121
2/4/2016133.76136.09133.14135.352,306,265
2/3/2016134.09134.41131.46133.792,047,126
2/2/2016132.68133.94131.99133.532,896,669
2/1/2016132.30134.38130.83133.622,793,893
1/29/2016129.15134.23129.15133.773,751,566
1/28/2016128.85130.04127.36128.652,504,552
1/27/2016124.11135.34122.67129.005,841,567
1/26/2016124.29127.81123.93127.381,777,792
1/25/2016126.01126.33124.43124.601,787,958
1/22/2016125.50126.49124.76126.371,195,840
1/21/2016124.38125.61123.69124.321,568,315
1/20/2016125.40126.09121.61124.182,161,812
1/19/2016126.90128.10126.11127.381,643,955
1/15/2016125.83127.11124.57125.992,849,330
1/14/2016129.13130.15127.36129.041,713,525
1/13/2016132.52132.83128.82129.051,400,925
1/12/2016132.44132.89131.03132.491,516,835
1/11/2016131.40132.18130.15131.292,080,137
1/8/2016130.94132.21129.87130.192,121,060
1/7/2016133.69133.97130.42130.802,096,197
1/6/2016135.00136.13134.08135.261,576,185
1/5/2016136.10137.35135.53136.641,525,876
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center