$178.67 +2.27 (%) General Dynamics Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/2016176.50178.73176.30178.671,716,030
12/1/2016175.81177.39175.59176.401,691,748
11/30/2016175.42176.45174.70175.352,326,611
11/29/2016172.97175.70172.97175.131,640,310
11/28/2016172.24173.55172.00172.671,835,445
11/25/2016170.78172.23170.46172.08627,023
11/23/2016170.40171.19169.87170.551,432,656
11/22/2016169.70170.38168.42170.181,446,449
11/21/2016166.95168.70166.81168.431,523,992
11/18/2016165.51167.36164.97166.621,596,944
11/17/2016165.82166.91165.22165.631,553,250
11/16/2016167.72167.89165.29165.841,611,686
11/15/2016169.97170.82166.37168.022,508,821
11/14/2016169.86171.19168.56170.192,589,668
11/11/2016165.99168.60164.09168.551,725,623
11/10/2016162.47166.82162.47166.513,251,857
11/9/2016157.67163.56157.67162.095,323,064
11/8/2016152.26154.33152.06153.781,216,924
11/7/2016151.31152.43150.90152.391,425,313
11/4/2016150.03151.10149.67149.811,059,625
11/3/2016150.00150.49148.76150.031,461,185
11/2/2016149.69151.12149.56149.671,309,435
11/1/2016151.07152.12149.48149.981,529,944
10/31/2016152.03152.21150.72150.741,568,305
10/28/2016150.46152.49150.09151.501,500,931
10/27/2016151.58151.68149.10150.131,594,045
10/26/2016149.67152.95149.05151.142,787,418
10/25/2016151.21153.05151.21152.591,448,702
10/24/2016151.17152.18151.00151.44905,534
10/21/2016149.58150.33149.13150.181,245,660
10/20/2016151.48151.78150.23150.71944,135
10/19/2016152.10152.70151.41151.42706,846
10/18/2016151.35152.29151.24151.88703,763
10/17/2016151.28151.61150.35150.48971,617
10/14/2016152.79152.79151.31151.34862,647
10/13/2016149.49151.46149.49151.01951,293
10/12/2016149.61150.56149.55150.001,151,692
10/11/2016152.06152.36149.04149.601,693,971
10/10/2016153.53154.26152.58152.891,247,717
10/7/2016151.83153.22150.26152.962,063,784
10/6/2016153.80154.43153.13154.141,685,100
10/5/2016153.39154.48153.28153.721,142,818
10/4/2016155.46155.61152.87153.551,412,954
10/3/2016154.58155.65154.21154.711,325,952
9/30/2016156.36156.95154.69155.161,856,926
9/29/2016155.16156.97154.83155.611,771,343
9/28/2016155.77156.21155.10156.011,083,328
9/27/2016153.72155.70153.54155.281,412,974
9/26/2016153.47154.88153.07153.871,252,583
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center