$144.59 +0.84 (%) General Dynamics Corp - NYSE

Nov. 21, 2014 | 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
11/21/2014145.35145.72144.27144.591,404,917
11/20/2014142.76143.93141.97143.751,102,985
11/19/2014143.51143.64142.47143.371,069,742
11/18/2014142.24144.70141.93143.931,349,062
11/17/2014142.21142.94141.70142.051,298,568
11/14/2014142.61143.42141.55142.661,768,461
11/13/2014140.98143.50140.89142.711,977,426
11/12/2014140.88141.65140.71141.301,226,831
11/11/2014141.05142.12141.01141.301,276,642
11/10/2014140.30141.47139.92140.821,762,483
11/7/2014141.50141.73139.73140.141,994,816
11/6/2014142.00142.57141.36141.561,490,880
11/5/2014141.14142.38140.27141.951,916,194
11/4/2014139.65140.89139.30140.791,965,177
11/3/2014139.76140.42138.72139.722,339,148
10/31/2014139.79140.78138.63139.762,758,594
10/30/2014135.56139.02134.67138.292,275,015
10/29/2014136.42136.92135.60136.451,828,950
10/28/2014133.80136.60133.74136.602,045,080
10/27/2014132.33133.29131.84133.091,988,833
10/24/2014130.34132.54129.86132.501,407,795
10/23/2014128.59131.44128.47130.342,192,537
10/22/2014127.18128.22125.59126.312,623,326
10/21/2014121.19124.19121.19123.891,780,970
10/20/2014120.51121.35120.28121.301,115,698
10/17/2014119.01121.50119.01120.871,929,926
10/16/2014115.99118.64115.63117.852,157,130
10/15/2014117.60118.67114.73117.982,292,655
10/14/2014118.53120.15118.13118.612,468,960
10/13/2014122.19123.09118.16118.272,320,894
10/10/2014121.67122.45120.55121.222,437,331
10/9/2014123.19123.36120.96121.502,090,885
10/8/2014120.27123.32119.54123.151,767,094
10/7/2014122.80122.95120.66120.691,783,778
10/6/2014124.16124.92122.39123.111,493,756
10/3/2014122.62123.79122.43123.542,679,818
10/2/2014123.08123.65120.56121.805,747,446
10/1/2014126.17126.22124.11124.291,929,316
9/30/2014127.50128.39126.89127.091,820,477
9/29/2014126.80128.48126.59127.491,303,622
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center