$148.80 -0.05 (%) General Dynamics Corp - NYSE

Aug. 4, 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
10/26/201063.8364.4363.4364.092,025,446
10/25/201065.1165.1363.9964.061,762,836
10/22/201064.5464.7364.0464.501,218,808
10/21/201064.1765.1664.1764.551,742,108
10/20/201063.2664.3563.2363.831,794,973
10/19/201063.4563.6762.1762.962,166,604
10/18/201063.9464.4863.5564.371,271,644
10/15/201063.5064.0562.9063.932,961,801
10/14/201064.1264.2062.9263.171,760,184
10/13/201063.5864.5263.5864.061,554,151
10/12/201062.9763.5762.1363.371,415,764
10/11/201063.4863.5362.9963.13790,018
10/8/201063.1463.6562.6963.371,453,969
10/7/201063.8164.0362.8063.131,519,438
10/6/201063.1463.7763.0263.642,135,141
10/5/201062.3963.4861.8963.412,735,548
10/4/201062.4262.7361.5161.751,935,548
10/1/201063.3363.4362.3862.461,757,135
9/30/201063.4964.6062.6262.812,453,940
9/29/201062.9763.1962.3563.062,165,694
9/28/201063.2563.3562.2363.272,395,926
9/27/201063.8363.9663.0263.131,288,498
9/24/201062.5563.7562.5563.681,270,392
9/23/201062.3462.8561.8661.981,484,772
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
  • 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!