$141.69 -0.15 (%) General Dynamics Corp - NYSE

Jun. 30, 2015 | 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
9/22/201063.6363.9262.5862.871,632,182
9/21/201063.6164.2163.2563.611,347,516
9/20/201063.1163.7362.3563.631,824,745
9/17/201061.5262.8161.4462.693,122,239
9/16/201061.1761.3760.8761.311,886,970
9/15/201061.0261.3060.5361.272,313,918
9/14/201061.9462.0761.1561.462,156,098
9/13/201061.7662.8861.7662.182,813,168
9/10/201060.1161.2559.8561.132,462,259
9/9/201060.0060.4259.2659.821,839,648
9/8/201058.8059.8558.5959.492,807,886
9/7/201059.2459.3057.7258.492,226,615
9/3/201059.5459.9959.2559.721,639,238
9/2/201058.1458.9657.8158.952,034,845
9/1/201056.7058.0056.2357.781,940,050
8/31/201056.2656.4355.6855.872,418,900
8/30/201057.1357.5356.5256.572,045,700
8/27/201056.5957.4155.4657.372,812,400
8/26/201057.1557.7256.6556.832,067,200
8/25/201057.5157.7156.2756.994,329,400
8/24/201058.4558.7957.6257.872,138,800
8/23/201060.1460.3659.2459.331,988,100
8/20/201060.1760.5159.7160.232,368,000
8/19/201062.3162.3560.3960.622,419,000
8/18/201062.5562.6762.0062.491,825,100
8/17/201061.1062.7961.0362.342,723,200
8/16/201060.2760.7059.7560.421,551,000
8/13/201060.5261.1660.4060.671,895,000
8/12/201060.2861.0260.2160.722,083,300
8/11/201063.1763.1861.0261.322,317,500
8/10/201063.6364.4463.0964.092,083,500
8/9/201064.0564.4063.8764.321,192,600
8/6/201063.2864.0262.9763.782,403,200
8/5/201063.0763.7962.8963.771,616,900
8/4/201062.9363.4662.7263.341,584,400
8/3/201062.6163.2062.4462.671,561,300
8/2/201062.0663.1561.7462.912,150,000
7/30/201060.9961.5260.5861.252,805,800
7/29/201062.3062.6961.0361.731,853,000
7/28/201061.5262.5761.2261.802,405,500
7/27/201062.5762.7461.7061.771,821,800
7/26/201061.3163.0861.2962.491,486,700
7/23/201060.9861.8760.4861.292,056,500
7/22/201059.9061.4059.9061.031,922,700
7/21/201059.5360.4459.0059.282,485,800
7/20/201057.9159.2256.9359.213,230,000
7/19/201058.8459.0458.2058.602,013,300
7/16/201060.9761.2958.7558.902,316,700
7/15/201061.6061.8360.4561.472,131,000
7/14/201060.2661.6160.1661.612,813,800
7/13/201060.4260.8360.0760.561,946,000
7/12/201060.3460.4359.5259.871,869,100
7/9/201060.7860.8660.0060.841,299,200
7/8/201060.5861.0860.3160.971,790,400
7/7/201058.8760.2758.5860.223,237,500
7/6/201059.0859.7158.1258.642,539,600
7/2/201058.7959.2558.3058.702,281,000
7/1/201058.6158.8457.6858.502,983,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!