$134.20 -1.15 (%) General Dynamics Corp - NYSE

Feb. 5, 2016 | 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
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
1/4/2016135.62136.10134.81136.071,772,183
12/31/2015138.50138.74136.62137.36786,531
12/30/2015140.23140.61138.85139.26765,974
12/29/2015140.64141.29139.74140.34776,888
12/28/2015139.75140.16138.30139.59731,183
12/24/2015139.73140.19139.49139.84358,100
12/23/2015140.43140.87139.44139.89967,337
12/22/2015139.13140.51138.51139.941,283,614
12/21/2015137.28139.14136.66138.09941,751
12/18/2015137.40138.12136.08136.712,570,818
12/17/2015139.57140.08138.01138.161,186,677
12/16/2015137.74140.09136.42139.642,163,122
12/15/2015139.83140.48137.95138.042,181,852
12/14/2015138.33139.30137.06139.191,244,396
12/11/2015138.91139.25137.57137.841,307,768
12/10/2015140.20141.04139.51140.001,355,348
12/9/2015141.90142.63139.32140.171,653,680
12/8/2015142.17142.57140.85142.001,423,542
12/7/2015143.76144.19141.53143.091,782,824
12/4/2015142.45144.27142.37143.841,882,766
12/3/2015145.44145.72141.58141.962,988,723
12/2/2015147.41147.49145.23145.351,576,407
12/1/2015147.23148.40146.83147.601,618,767
11/30/2015146.50147.59146.00146.461,960,641
11/27/2015145.53145.99145.14145.56542,084
11/25/2015145.63145.95144.90145.181,157,892
11/24/2015143.87146.01143.64145.531,260,018
11/23/2015145.76146.00144.37144.591,129,735
11/20/2015146.25146.72145.39145.501,644,628
11/19/2015144.83145.92144.28145.201,510,545
11/18/2015143.29143.98142.28143.711,037,680
11/17/2015143.71144.45142.50142.871,426,737
11/16/2015141.25143.36141.08143.281,731,408
11/13/2015141.23142.24140.18140.601,634,115
11/12/2015143.01143.01141.62141.851,667,938
11/11/2015144.43144.79143.26143.311,219,907
11/10/2015143.73144.73142.50143.941,455,289
11/9/2015145.46145.68143.66144.291,164,113
11/6/2015146.69146.99144.84145.921,744,556
11/5/2015147.21147.68145.54147.071,272,746
11/4/2015147.29147.88146.83147.28893,562
11/3/2015147.58148.10146.17147.171,868,041
11/2/2015149.24149.38147.67148.721,651,140
10/30/2015150.35150.94147.28148.582,127,500
10/29/2015150.47150.93147.50149.971,680,112
10/28/2015150.87152.51147.21150.782,626,751
10/27/2015147.68149.07147.40148.401,621,189
10/26/2015148.22148.88147.58148.15852,198
10/23/2015148.25148.80147.39148.281,198,971
10/22/2015144.00147.68143.89147.251,330,657
10/21/2015142.00144.83141.66143.091,105,046
10/20/2015141.19141.71140.54141.25990,491
10/19/2015140.93141.32140.37141.25958,113
10/16/2015141.06142.01140.38141.701,058,359
10/15/2015140.55141.29139.55141.29750,404
10/14/2015141.77142.41139.22139.50866,048
10/13/2015142.16143.57141.59141.71703,720
10/12/2015143.07144.01142.73143.69588,586
10/9/2015141.91143.49141.87142.721,265,571
10/8/2015139.59142.18138.62141.911,102,930
10/7/2015140.82142.14139.59140.361,406,729
10/6/2015143.51144.59140.48140.661,787,020
10/5/2015140.48144.41140.24144.121,774,827
10/2/2015135.99139.15135.77139.131,169,826
10/1/2015138.00138.79136.42138.181,226,814
9/30/2015137.38138.51136.29137.951,557,728
9/29/2015134.83135.85134.10135.591,869,612
9/28/2015136.81137.64135.04135.111,762,664
9/25/2015139.23139.82137.41138.021,174,217
9/24/2015135.67138.99134.64138.511,982,677
9/23/2015137.96138.32136.02136.57951,377
9/22/2015138.02138.79137.42137.951,390,365
9/21/2015139.54140.58138.89139.72897,833
9/18/2015139.97140.49138.72139.243,093,370
9/17/2015142.01143.76141.27141.561,215,559
9/16/2015141.83142.00140.93141.841,147,294
9/15/2015141.01142.09140.13141.791,124,746
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center