$139.83 0.00 (%) General Dynamics Corp - NYSE

Dec. 19, 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
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
1/29/201067.4167.7366.7266.852,268,300
1/28/201067.6168.2567.0467.601,838,900
1/27/201068.7568.7565.9267.233,839,400
1/26/201067.5769.4067.4368.722,618,300
1/25/201068.6869.0467.8567.861,781,000
1/22/201068.1068.7766.9467.021,868,200
1/21/201069.2769.7267.7368.141,984,400
1/20/201070.1270.2968.3569.362,193,400
1/19/201070.4970.8370.0270.691,498,600
1/15/201071.0871.0869.8570.611,828,700
1/14/201070.8771.2470.3171.102,332,500
1/13/201070.3171.4969.9671.071,797,700
1/12/201070.2770.6569.8570.301,677,100
1/11/201069.8370.7569.6670.731,508,300
1/8/201069.4369.7068.9169.441,582,200
1/7/201069.0969.5068.7369.441,262,200
1/6/201069.0369.3668.7569.241,149,600
1/5/201069.2969.7868.8169.301,535,300
1/4/201068.5169.1968.1769.191,198,400
12/31/200968.8968.9768.1068.171,215,100
12/30/200968.5368.9368.3168.70827,600
12/29/200968.8869.1268.5268.55919,100
12/28/200968.5168.9468.2768.57715,600
12/24/200968.1568.4768.0368.34446,800
12/23/200968.2868.6567.7668.201,143,400
12/22/200968.5968.9568.0368.201,328,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center