$134.62 -1.81 (%) General Dynamics Corp - NYSE

Mar. 6, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
5/27/201067.2068.4867.1768.481,560,800
5/26/201066.5267.4566.1866.382,164,900
5/25/201064.0666.1664.0066.042,136,100
5/24/201067.2867.2865.8865.962,060,900
5/21/201065.3967.6864.9067.452,487,100
5/20/201068.2268.2666.3066.302,913,800
5/19/201070.1470.3568.5569.681,979,000
5/18/201071.8172.3470.4470.551,556,700
5/17/201072.0472.3270.3471.771,646,000
5/14/201072.3072.6770.9071.711,823,900
5/13/201074.0374.3972.8872.961,319,800
5/12/201072.9774.4772.7874.091,418,600
5/11/201072.6873.5472.1372.652,277,100
5/10/201073.0074.2571.4373.113,488,400
5/7/201072.1072.1069.4670.504,081,400
5/6/201074.5275.2364.5872.063,256,400
5/5/201074.6575.6174.3274.961,599,800
5/4/201076.8176.8174.7275.281,830,200
5/3/201076.8377.5876.3677.551,365,200
4/30/201078.1278.3376.3376.361,563,300
4/29/201077.5578.1076.5877.961,522,900
4/28/201076.7277.3575.9576.982,126,200
4/27/201078.5078.7076.5276.562,750,200
4/26/201078.3879.0078.2678.671,629,500
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center