$142.45 +3.56 (%) General Dynamics Corp - NYSE

Sep. 2, 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
9/1/2015139.94140.63138.28138.892,290,021
8/31/2015143.76144.00141.51142.031,224,852
8/28/2015144.53145.37143.39144.531,203,176
8/27/2015144.82145.91142.59145.172,418,259
8/26/2015141.85144.15139.20144.051,806,165
8/25/2015144.09144.75138.74138.842,175,948
8/24/2015136.01146.08132.02140.813,009,388
8/21/2015147.74147.74145.13145.172,652,050
8/20/2015151.85152.11148.86148.931,293,043
8/19/2015152.79153.76151.78152.751,287,925
8/18/2015152.30153.52151.89153.28982,593
8/17/2015151.08153.00150.83152.851,182,078
8/14/2015150.41151.70149.71151.61712,925
8/13/2015150.13151.08149.54150.54851,531
8/12/2015149.11150.69147.67150.391,414,310
8/11/2015150.67150.97149.49150.60950,364
8/10/2015150.67152.37150.67151.961,011,889
8/7/2015149.28149.98148.43149.72951,353
8/6/2015150.11150.40148.48149.46814,098
8/5/2015149.75150.83149.53149.82814,208
8/4/2015148.70149.91147.64148.80897,209
8/3/2015149.13149.58147.66148.85921,480
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
  • Showing 1-100 of 1,258 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!