$131.27 -1.88 (%) General Dynamics Corp - NYSE

Apr. 17, 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
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
12/31/2014139.20139.89137.51137.621,169,391
12/30/2014140.62140.73139.45139.63965,892
12/29/2014141.00141.31140.23140.67985,759
12/26/2014141.93142.08141.30141.39570,702
12/24/2014141.60142.05141.43141.54815,254
12/23/2014142.14142.38141.17141.311,554,328
12/22/2014140.68142.01140.21141.403,254,782
12/19/2014140.12140.84139.75139.834,035,592
12/18/2014138.72140.25138.72139.823,154,527
12/17/2014136.60137.87135.48137.231,954,556
12/16/2014135.43138.95135.05136.402,210,250
12/15/2014137.67138.60135.49135.612,469,215
12/12/2014141.01141.29137.34137.412,988,812
12/11/2014141.76143.35141.67142.401,599,711
12/10/2014144.66144.83140.94141.141,996,608
12/9/2014143.56145.65142.94145.021,850,416
12/8/2014145.25145.63144.30144.962,135,648
12/5/2014145.00145.50144.72145.151,812,500
12/4/2014145.32145.32144.10144.881,365,611
12/3/2014144.75145.39144.33145.131,980,527
12/2/2014144.09144.64143.87144.221,489,363
12/1/2014145.00145.20143.70143.761,823,468
11/28/2014145.31146.13145.03145.36840,142
11/26/2014144.90145.05144.39144.531,552,777
11/25/2014145.40145.44144.56144.601,614,582
11/24/2014145.09145.92144.64144.881,631,949
11/21/2014145.35145.72144.27144.591,404,917
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center