$127.75 0.00 (%) General Dynamics Corp - NYSE

Sep. 16, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
11/27/201391.9992.7591.9292.27886,338
11/26/201391.7292.2991.6991.921,004,718
11/25/201392.3192.4991.3091.681,122,850
11/22/201390.9492.2290.7292.151,538,446
11/21/201390.0091.1689.8391.101,796,863
11/20/201389.9090.4289.3089.621,688,869
11/19/201389.1789.9389.0589.811,796,592
11/18/201389.0089.9388.9189.301,407,540
11/15/201387.8288.7887.2988.711,588,591
11/14/201387.5087.9487.2187.942,238,784
11/13/201386.5187.1586.3687.081,846,154
11/12/201386.7687.2586.6486.731,014,160
11/11/201387.2287.3187.0487.17989,355
11/8/201386.7687.4686.5987.201,427,883
11/7/201387.7187.9986.7486.801,351,536
11/6/201387.5987.8587.2087.671,192,210
11/5/201387.0587.5486.7687.101,081,466
11/4/201387.4687.5786.9687.08800,864
11/1/201386.8587.7386.6687.15877,719
10/31/201386.6286.9386.1386.631,446,793
10/30/201388.0988.4586.3586.492,055,095
10/29/201387.8287.9287.1087.881,762,768
10/28/201388.1188.1687.3487.651,750,065
10/25/201386.9288.3086.5588.261,908,958
10/24/201386.2087.1585.7987.122,036,463
10/23/201388.8988.9885.8386.232,410,110
10/22/201388.4588.6987.9988.162,102,824
10/21/201388.6088.7487.9388.001,980,285
10/18/201388.4788.5587.9288.401,360,297
10/17/201387.4788.5087.1888.38801,363
10/16/201387.1687.6386.9487.551,033,162
10/15/201387.8988.0086.5186.85787,867
10/14/201387.1387.9486.7987.81709,527
10/11/201387.4187.7787.1487.76963,520
10/10/201385.0387.4184.9587.411,765,814
10/9/201384.5284.9083.6184.281,513,239
10/8/201386.3186.4984.9284.971,491,272
10/7/201385.3686.8185.2586.171,235,761
10/4/201385.8786.2885.4185.91911,378
10/3/201387.4687.4685.1985.981,472,714
10/2/201388.0488.0486.6787.511,303,306
10/1/201387.4588.4987.4488.481,128,512
9/30/201386.2587.9186.1787.521,698,547
9/27/201387.9088.3887.7388.291,127,180
9/26/201387.6888.4687.5788.25823,330
9/25/201388.0488.1687.5987.741,288,103
9/24/201387.8588.3387.7787.931,535,991
9/23/201388.0688.6187.6187.911,293,657
9/20/201389.6289.7188.1088.151,694,092
9/19/201389.3889.9488.9089.651,279,756
9/18/201389.0089.7888.0989.391,352,418
9/17/201386.6589.2086.6589.141,315,771
9/16/201387.5788.3387.4388.071,216,830
9/13/201386.8687.2886.3187.13922,268
9/12/201387.0287.1386.3986.63931,380
9/11/201386.3086.9986.1186.901,072,861
9/10/201385.6086.7685.5286.741,348,732
9/9/201384.7685.4984.7685.281,102,877
9/6/201385.1185.1783.7684.57973,833
9/5/201384.8485.0584.3384.99838,542
9/4/201384.1385.0984.0284.992,014,201
9/3/201384.3284.7483.9784.351,239,465
8/30/201383.6483.7183.0183.251,178,736
8/29/201382.6983.7782.4683.581,011,305
8/28/201382.8783.3682.2382.851,265,642
8/27/201383.7484.3582.7382.911,281,992
8/26/201384.6785.2084.2484.241,537,194
8/23/201384.4784.7184.1984.61957,539
8/22/201384.0084.6983.8784.501,022,215
8/21/201384.0084.2783.5483.711,084,601
8/20/201384.1484.7884.0684.11885,185
8/19/201383.4384.5583.4184.151,299,769
8/16/201383.4884.3083.4183.751,466,347
8/15/201384.4484.7883.7283.811,171,889
8/14/201386.0386.0485.1685.291,384,445
8/13/201385.8186.1985.2886.001,266,135
8/12/201386.6386.7185.7485.771,265,359
8/9/201387.0387.2886.4686.921,337,673
8/8/201387.3887.8086.8687.02998,488
8/7/201387.3087.5486.7987.022,125,287
8/6/201387.2887.8587.2387.341,658,608
8/5/201387.0487.8286.5587.691,547,904
8/2/201386.6887.5486.4487.491,767,897
8/1/201385.8086.9885.7686.811,530,232
7/31/201385.5086.1785.0785.342,853,405
7/30/201385.1786.0185.0085.651,496,370
7/29/201384.8085.3383.9985.022,025,036
7/26/201385.3285.8685.0585.861,142,891
7/25/201385.4085.9284.6385.801,607,374
7/24/201385.0286.6084.9485.312,996,558
7/23/201384.4584.5683.7884.031,470,027
7/22/201384.1684.8183.9384.231,897,498
7/19/201383.8184.6783.5484.402,956,345
7/18/201383.2584.1583.0983.721,554,757
7/17/201383.0383.4482.6282.931,020,694
7/16/201383.6383.8882.9583.013,148,921
7/15/201382.6583.5882.5583.561,564,457
7/12/201382.2883.0682.2382.602,297,846
7/11/201381.3382.7281.2282.452,794,739
7/10/201379.9980.9679.9280.602,234,723
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center