$124.14 -2.95 (%) General Dynamics Corp - NYSE

Oct. 1, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
9/30/2014127.50128.39126.89127.091,771,600
9/29/2014126.80128.48126.59127.491,293,566
9/26/2014125.47127.95125.24127.701,569,269
9/25/2014126.87127.00124.70125.011,432,398
9/24/2014126.14127.20125.90126.981,289,264
9/23/2014127.62128.03125.88125.971,603,818
9/22/2014129.27129.38127.89128.021,155,950
9/19/2014130.00130.17129.01129.452,467,353
9/18/2014128.60129.43128.56129.281,122,598
9/17/2014128.00128.90127.33128.24985,121
9/16/2014126.60128.34126.18127.751,253,436
9/15/2014126.34127.13125.78126.851,099,322
9/12/2014126.61126.69125.80126.401,027,177
9/11/2014127.09127.20126.34126.621,241,800
9/10/2014126.13127.69126.03127.421,203,217
9/9/2014125.77127.02125.72126.261,607,828
9/8/2014125.26126.45125.04125.771,479,450
9/5/2014124.73125.50123.56125.451,459,845
9/4/2014124.95126.22124.51124.701,493,048
9/3/2014123.55124.98123.47124.932,142,893
9/2/2014123.35123.84122.54122.661,711,599
8/29/2014123.05123.60122.64123.251,140,551
8/28/2014123.70123.79122.94123.391,083,858
8/27/2014124.60124.76123.68123.99878,459
8/26/2014124.66124.89124.26124.40760,624
8/25/2014124.19124.85123.63124.421,169,641
8/22/2014123.67124.38123.12123.851,121,556
8/21/2014123.47124.25123.13123.681,254,735
8/20/2014121.65123.75121.49123.481,220,828
8/19/2014121.40121.98121.30121.811,054,847
8/18/2014120.20121.49120.17121.181,079,355
8/15/2014119.55120.00118.55119.341,879,633
8/14/2014119.35119.93119.05119.12966,032
8/13/2014117.85119.30117.64119.12921,117
8/12/2014117.72118.60116.86117.22936,837
8/11/2014117.86118.51117.42117.821,139,026
8/8/2014114.60117.29114.60117.161,873,644
8/7/2014114.74116.10114.10114.391,566,296
8/6/2014115.56115.99114.60114.751,826,637
8/5/2014117.00118.50116.16116.351,914,263
8/4/2014117.38117.60115.91117.231,814,860
8/1/2014116.42118.08116.42117.381,540,249
7/31/2014118.33118.87116.45116.772,168,586
7/30/2014119.23119.98118.55119.211,184,237
7/29/2014120.48120.71119.18119.18989,972
7/28/2014120.71121.11119.71120.481,239,324
7/25/2014120.96122.17120.86121.141,220,595
7/24/2014120.72121.93120.65121.482,182,054
7/23/2014120.35121.11119.11120.732,915,442
7/22/2014118.71119.14118.35118.551,382,738
7/21/2014117.48118.47117.10118.35828,463
7/18/2014116.65117.88116.51117.641,424,910
7/17/2014117.06117.55116.05116.10796,017
7/16/2014117.96118.15117.15117.51798,764
7/15/2014116.89118.10116.87117.511,596,704
7/14/2014117.09117.45116.41116.681,557,268
7/11/2014115.67117.02115.31116.851,513,291
7/10/2014114.07116.12114.04115.531,173,156
7/9/2014115.00115.68114.53115.621,094,756
7/8/2014115.67115.75114.32114.801,316,335
7/7/2014116.17116.23115.34115.751,391,996
7/3/2014116.05116.52115.75116.02888,863
7/2/2014116.19116.45115.13115.501,484,270
7/1/2014115.17117.07114.66116.452,174,132
6/30/2014117.41117.56116.38116.551,231,534
6/27/2014116.78117.75116.75117.501,522,380
6/26/2014117.29117.37116.16116.98909,224
6/25/2014116.70117.41116.20117.221,215,858
6/24/2014118.11118.85116.63116.691,483,352
6/23/2014119.82119.82118.43118.741,193,169
6/20/2014119.70120.10119.44119.552,210,232
6/19/2014119.66120.17118.98120.041,256,802
6/18/2014119.32119.79118.46119.64926,503
6/17/2014119.26119.38118.19119.101,197,947
6/16/2014118.90119.71118.70119.201,254,759
6/13/2014118.76119.57118.26119.14956,485
6/12/2014119.77120.07118.12118.461,049,291
6/11/2014120.32120.74119.61119.871,578,207
6/10/2014120.55121.09119.99120.821,586,011
6/9/2014121.00121.68120.29120.622,245,184
6/6/2014120.77121.54120.48120.831,871,627
6/5/2014118.75120.91118.67120.891,969,166
6/4/2014118.32118.66117.86118.361,512,674
6/3/2014117.00118.76117.00118.362,090,862
6/2/2014118.11118.48117.63118.021,508,745
5/30/2014117.70118.22116.97118.121,870,759
5/29/2014117.53118.19116.83117.971,893,325
5/28/2014116.07117.75115.56117.562,146,741
5/27/2014115.75116.48115.49116.351,151,603
5/23/2014115.03115.88114.98115.491,472,137
5/22/2014114.70115.24114.31114.981,313,216
5/21/2014113.28114.73113.26114.651,550,758
5/20/2014114.04114.56112.63113.081,853,518
5/19/2014112.93115.00112.82114.822,027,921
5/16/2014113.32113.70112.43113.562,534,696
5/15/2014114.56114.83113.09113.222,110,112
5/14/2014115.34115.87114.57114.661,958,643
5/13/2014115.00115.96114.75115.292,225,422
5/12/2014113.00114.94112.93114.852,411,988
5/9/2014111.86112.79111.08112.792,129,901
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center