$132.98 -1.50 (%) General Dynamics Corp - NYSE

Jan. 30, 2015 | 10:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
4/23/201078.2878.6477.5778.601,803,400
4/22/201077.5678.3076.6078.212,048,100
4/21/201077.0278.2476.7578.052,041,200
4/20/201076.3477.0676.1976.941,704,600
4/19/201075.9476.3275.6176.141,927,300
4/16/201076.2276.9575.5376.042,427,000
4/15/201076.4377.0676.1976.462,439,400
4/14/201076.8776.9776.3076.712,395,000
4/13/201077.3577.3576.0776.851,857,900
4/12/201077.5478.1877.1477.301,061,500
4/9/201077.0877.5876.6877.541,093,900
4/8/201076.2077.1375.9476.811,221,500
4/7/201076.9777.1976.3276.471,958,000
4/6/201077.7077.9776.7477.413,102,400
4/5/201078.4778.9677.7478.231,299,100
4/1/201077.5378.3377.3777.911,285,400
3/31/201077.3477.7976.9877.202,131,000
3/30/201078.4878.4877.0777.492,198,900
3/29/201077.3578.6277.1778.483,168,500
3/26/201076.5077.0576.1576.921,644,600
3/25/201076.3476.9675.7376.222,168,000
3/24/201076.7476.7675.6075.741,476,100
3/23/201075.8876.9675.7976.941,818,700
3/22/201075.2375.8274.5975.661,340,100
3/19/201075.6976.2475.2475.492,437,900
3/18/201074.8675.5074.7975.242,430,100
3/17/201073.9175.0073.5974.982,250,000
3/16/201073.6773.9873.2673.711,380,500
3/15/201073.7273.7472.9673.661,620,300
3/12/201074.1574.1573.0173.761,587,400
3/11/201073.5074.2272.7574.152,017,600
3/10/201073.4774.3173.3873.941,903,500
3/9/201073.3874.0972.6573.681,362,900
3/8/201073.4073.9273.1073.651,766,400
3/5/201072.8873.7872.5373.732,349,900
3/4/201071.9573.0471.0972.943,061,500
3/3/201074.2574.3372.6572.833,344,500
3/2/201074.6574.6573.4173.982,202,900
3/1/201072.5474.1372.5473.912,383,500
2/26/201072.3972.7471.5972.551,504,100
2/25/201072.1072.2470.8172.201,651,400
2/24/201071.8372.7471.7172.601,220,400
2/23/201072.2872.8871.5371.811,747,600
2/22/201072.6272.9771.7472.571,753,800
2/19/201071.6473.1071.4372.612,474,800
2/18/201069.8671.9969.5971.782,692,700
2/17/201069.7670.1069.1070.102,284,300
2/16/201068.3769.8568.1369.852,745,000
2/12/201067.3368.2866.3867.952,433,300
2/11/201067.4667.8566.5567.802,977,900
2/10/201068.0568.3467.4267.642,704,000
2/9/201066.9568.5666.5568.042,008,400
2/8/201066.7267.5365.9166.352,017,000
2/5/201068.0768.3865.3066.664,387,600
2/4/201069.6469.9868.0668.162,995,300
2/3/201069.8270.3969.5170.121,902,300
2/2/201069.4370.2168.6670.033,599,600
2/1/201067.2269.5866.7969.433,613,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center