$143.13 +0.30 (%) General Dynamics Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
1/5/2016136.10137.35135.53136.641,525,876
1/4/2016135.62136.10134.81136.071,772,183
12/31/2015138.50138.74136.62137.36786,531
12/30/2015140.23140.61138.85139.26765,974
12/29/2015140.64141.29139.74140.34776,888
12/28/2015139.75140.16138.30139.59731,183
12/24/2015139.73140.19139.49139.84358,100
12/23/2015140.43140.87139.44139.89967,337
12/22/2015139.13140.51138.51139.941,283,614
12/21/2015137.28139.14136.66138.09941,751
12/18/2015137.40138.12136.08136.712,570,818
12/17/2015139.57140.08138.01138.161,186,677
12/16/2015137.74140.09136.42139.642,163,122
12/15/2015139.83140.48137.95138.042,181,852
12/14/2015138.33139.30137.06139.191,244,396
12/11/2015138.91139.25137.57137.841,307,768
12/10/2015140.20141.04139.51140.001,355,348
12/9/2015141.90142.63139.32140.171,653,680
12/8/2015142.17142.57140.85142.001,423,542
12/7/2015143.76144.19141.53143.091,782,824
12/4/2015142.45144.27142.37143.841,882,766
12/3/2015145.44145.72141.58141.962,988,723
12/2/2015147.41147.49145.23145.351,576,407
12/1/2015147.23148.40146.83147.601,618,767
11/30/2015146.50147.59146.00146.461,960,641
11/27/2015145.53145.99145.14145.56542,084
11/25/2015145.63145.95144.90145.181,157,892
11/24/2015143.87146.01143.64145.531,260,018
11/23/2015145.76146.00144.37144.591,129,735
11/20/2015146.25146.72145.39145.501,644,628
11/19/2015144.83145.92144.28145.201,510,545
11/18/2015143.29143.98142.28143.711,037,680
11/17/2015143.71144.45142.50142.871,426,737
11/16/2015141.25143.36141.08143.281,731,408
11/13/2015141.23142.24140.18140.601,634,115
11/12/2015143.01143.01141.62141.851,667,938
11/11/2015144.43144.79143.26143.311,219,907
11/10/2015143.73144.73142.50143.941,455,289
11/9/2015145.46145.68143.66144.291,164,113
11/6/2015146.69146.99144.84145.921,744,556
11/5/2015147.21147.68145.54147.071,272,746
11/4/2015147.29147.88146.83147.28893,562
11/3/2015147.58148.10146.17147.171,868,041
11/2/2015149.24149.38147.67148.721,651,140
10/30/2015150.35150.94147.28148.582,127,500
10/29/2015150.47150.93147.50149.971,680,112
10/28/2015150.87152.51147.21150.782,626,751
10/27/2015147.68149.07147.40148.401,621,189
10/26/2015148.22148.88147.58148.15852,198
10/23/2015148.25148.80147.39148.281,198,971
10/22/2015144.00147.68143.89147.251,330,657
10/21/2015142.00144.83141.66143.091,105,046
10/20/2015141.19141.71140.54141.25990,491
10/19/2015140.93141.32140.37141.25958,113
10/16/2015141.06142.01140.38141.701,058,359
10/15/2015140.55141.29139.55141.29750,404
10/14/2015141.77142.41139.22139.50866,048
10/13/2015142.16143.57141.59141.71703,720
10/12/2015143.07144.01142.73143.69588,586
10/9/2015141.91143.49141.87142.721,265,571
10/8/2015139.59142.18138.62141.911,102,930
10/7/2015140.82142.14139.59140.361,406,729
10/6/2015143.51144.59140.48140.661,787,020
10/5/2015140.48144.41140.24144.121,774,827
10/2/2015135.99139.15135.77139.131,169,826
10/1/2015138.00138.79136.42138.181,226,814
9/30/2015137.38138.51136.29137.951,557,728
9/29/2015134.83135.85134.10135.591,869,612
9/28/2015136.81137.64135.04135.111,762,664
9/25/2015139.23139.82137.41138.021,174,217
9/24/2015135.67138.99134.64138.511,982,677
9/23/2015137.96138.32136.02136.57951,377
9/22/2015138.02138.79137.42137.951,390,365
9/21/2015139.54140.58138.89139.72897,833
9/18/2015139.97140.49138.72139.243,093,370
9/17/2015142.01143.76141.27141.561,215,559
9/16/2015141.83142.00140.93141.841,147,294
9/15/2015141.01142.09140.13141.791,124,746
9/14/2015142.00142.46140.28140.651,053,804
9/11/2015140.25141.90140.02141.881,258,952
9/10/2015142.47142.48140.06140.711,590,223
9/9/2015145.58145.85142.18142.471,207,931
9/8/2015143.41144.39142.69144.391,375,637
9/4/2015141.61141.99140.50141.18973,981
9/3/2015142.66144.54142.46143.411,356,383
9/2/2015140.31142.45140.21142.451,171,843
9/1/2015139.94140.63138.28138.892,290,021
8/31/2015143.76144.00141.51142.031,224,852
8/28/2015144.53145.37143.39144.531,203,176
8/27/2015144.82145.91142.59145.172,418,259
8/26/2015141.85144.15139.20144.051,806,165
8/25/2015144.09144.75138.74138.842,175,948
8/24/2015136.01146.08132.02140.813,009,388
8/21/2015147.74147.74145.13145.172,652,050
8/20/2015151.85152.11148.86148.931,293,043
8/19/2015152.79153.76151.78152.751,287,925
8/18/2015152.30153.52151.89153.28982,593
8/17/2015151.08153.00150.83152.851,182,078
8/14/2015150.41151.70149.71151.61712,925
8/13/2015150.13151.08149.54150.54851,531
Trading Center