$178.09 -0.43 (%) General Dynamics Corp - New York Stock Exchange, Inc.

Dec. 6, 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
7/15/2016142.91143.00142.04142.091,448,730
7/14/2016142.81143.20142.05142.561,111,889
7/13/2016141.70142.42141.41141.731,100,710
7/12/2016142.10142.69141.44141.541,853,723
7/11/2016140.56141.95140.56141.191,331,676
7/8/2016139.56140.80139.10140.482,033,872
7/7/2016139.69140.90138.36138.691,439,291
7/6/2016138.14140.03136.71139.891,998,702
7/5/2016140.93141.00137.79138.411,948,706
7/1/2016139.52141.54139.50141.343,942,954
6/30/2016135.82139.54135.81139.242,677,003
6/29/2016134.74135.80133.25135.631,299,856
6/28/2016134.56134.56132.81133.941,912,091
6/27/2016135.00135.45132.68133.062,301,548
6/24/2016135.89138.88135.03136.144,483,687
6/23/2016140.15140.15138.87139.781,017,859
6/22/2016139.78140.39138.61138.791,359,968
6/21/2016141.22141.58139.41139.411,597,285
6/20/2016140.42141.56139.97140.921,897,486
6/17/2016139.90140.09138.08138.991,520,413
6/16/2016139.54140.65138.43139.76946,185
6/15/2016139.75140.81139.53140.111,462,240
6/14/2016138.99139.46138.30139.431,084,114
6/13/2016141.20141.62139.03139.111,390,839
6/10/2016141.17142.09141.03141.531,400,764
6/9/2016141.19142.13141.00141.981,347,258
6/8/2016140.87141.67140.60141.49870,546
6/7/2016140.75141.81140.56141.061,827,134
6/6/2016140.53141.25140.04140.34979,923
6/3/2016140.01140.87138.76140.232,602,403
6/2/2016140.92141.47139.99140.132,087,041
6/1/2016141.38141.81140.97141.475,111,268
5/31/2016143.54143.91141.54141.871,690,851
5/27/2016142.80143.43142.79143.13761,207
5/26/2016142.95143.28142.47142.83951,435
5/25/2016143.45143.56142.55142.971,349,529
5/24/2016142.75143.36142.72142.961,977,783
5/23/2016144.28144.63142.25142.251,631,955
5/20/2016144.48144.94143.72144.621,194,496
5/19/2016143.46143.96142.31143.591,236,925
5/18/2016144.31145.92143.41144.311,154,389
5/17/2016145.43147.16144.26145.001,557,506
5/16/2016144.06145.82144.00145.37937,312
5/13/2016144.87145.68144.17144.37991,235
5/12/2016144.74145.98144.29145.311,372,087
5/11/2016145.74146.31144.71144.961,383,472
5/10/2016143.74145.80143.60145.711,564,991
5/9/2016143.28144.76142.71142.971,399,974
5/6/2016141.99143.67141.73143.441,780,881
5/5/2016141.66142.61141.01142.201,429,049
5/4/2016141.99142.35140.66141.43958,244
5/3/2016141.14142.82140.07142.341,291,672
5/2/2016140.72142.80139.97141.831,529,103
4/29/2016140.10140.83139.00140.521,893,673
4/28/2016142.21143.45140.67141.161,782,992
4/27/2016139.00144.15138.60143.612,888,131
4/26/2016137.51139.00137.24138.711,468,894
4/25/2016137.05137.75136.50136.79951,482
4/22/2016138.03138.43136.44137.901,140,928
4/21/2016136.86138.77136.70137.721,493,164
4/20/2016136.74139.04136.60136.711,639,002
4/19/2016136.55136.95135.58136.691,568,010
4/18/2016134.62136.51134.34136.291,283,500
4/15/2016133.69135.14133.51134.811,158,625
4/14/2016134.12134.44132.90133.571,159,867
4/13/2016134.48134.99133.50134.321,387,821
4/12/2016131.94133.85131.82133.55826,881
4/11/2016133.38134.07131.86131.90902,231
4/8/2016132.42133.80132.29132.911,120,784
4/7/2016131.28133.00130.84131.391,419,792
4/6/2016129.79131.85129.55131.721,455,182
4/5/2016131.34132.33130.62130.841,488,732
4/4/2016132.29133.07131.52131.691,556,101
4/1/2016130.38132.62129.69132.342,060,940
3/31/2016131.57131.82130.42131.371,820,779
3/30/2016132.13132.40131.24131.731,400,252
3/29/2016130.79132.20130.06131.861,633,783
3/28/2016129.50131.11128.99130.821,786,060
3/24/2016132.40132.40127.74129.083,344,481
3/23/2016135.20135.52134.09134.32785,603
3/22/2016134.68135.98134.02135.24954,882
3/21/2016134.90135.41134.39134.781,152,116
3/18/2016134.49136.09134.17135.452,581,235
3/17/2016134.26134.47133.52134.121,617,006
3/16/2016133.28134.43132.54133.991,146,604
3/15/2016134.09134.09132.38133.291,468,255
3/14/2016134.94135.56134.13134.211,419,340
3/11/2016134.55136.04134.32135.521,496,187
3/10/2016132.80134.26131.94133.572,234,647
3/9/2016131.62132.34130.63131.911,503,346
3/8/2016131.28132.27130.74131.401,782,193
3/7/2016134.17134.95131.51132.332,099,304
3/4/2016135.74136.52134.88135.281,710,264
3/3/2016135.74136.53134.67135.742,012,562
3/2/2016137.69138.12133.57135.612,665,787
3/1/2016136.97138.37136.64138.241,291,376
2/29/2016136.90137.56135.55136.272,944,684
2/26/2016137.61138.53137.01137.111,752,840
2/25/2016135.52137.35135.31137.241,091,739
2/24/2016135.00135.63132.85135.151,371,843
Trading Center