$143.15 -0.02 (%) General Dynamics Corp - NYSE

Jul. 2, 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
2/9/2015138.65139.26136.63136.941,902,148
2/6/2015138.69140.35138.30139.291,428,411
2/5/2015138.56139.20138.02138.691,399,690
2/4/2015138.75139.87138.26138.531,500,466
2/3/2015136.90139.10136.47138.951,893,141
2/2/2015133.89136.49132.50136.122,031,002
1/30/2015132.83135.11132.63133.213,479,826
1/29/2015136.32136.84133.04134.483,133,151
1/28/2015139.00141.92136.13136.402,764,677
1/27/2015138.33138.75137.05137.201,590,220
1/26/2015141.13141.13139.51140.061,223,728
1/23/2015141.16142.41140.33141.32896,415
1/22/2015139.42141.56138.46141.211,311,172
1/21/2015138.31139.34137.81138.891,197,950
1/20/2015139.09139.89136.61138.091,761,889
1/16/2015137.49139.15136.81139.071,681,524
1/15/2015138.16138.48136.74137.711,482,226
1/14/2015135.83137.82135.40137.351,258,766
1/13/2015139.51140.75136.69137.791,722,098
1/12/2015139.59139.60137.53137.901,386,557
1/9/2015138.37139.51137.38138.973,032,676
1/8/2015136.13138.57135.97138.463,858,422
1/7/2015135.79136.67134.97135.202,067,425
1/6/2015135.78136.61134.18135.722,772,798
1/5/2015137.96138.63135.38135.561,437,105
1/2/2015138.47139.05137.16138.451,112,187
12/31/2014139.20139.89137.51137.621,169,391
12/30/2014140.62140.73139.45139.63965,892
12/29/2014141.00141.31140.23140.67985,759
12/26/2014141.93142.08141.30141.39570,702
12/24/2014141.60142.05141.43141.54815,254
12/23/2014142.14142.38141.17141.311,554,328
12/22/2014140.68142.01140.21141.403,254,782
12/19/2014140.12140.84139.75139.834,035,592
12/18/2014138.72140.25138.72139.823,154,527
12/17/2014136.60137.87135.48137.231,954,556
12/16/2014135.43138.95135.05136.402,210,250
12/15/2014137.67138.60135.49135.612,469,215
12/12/2014141.01141.29137.34137.412,988,812
12/11/2014141.76143.35141.67142.401,599,711
12/10/2014144.66144.83140.94141.141,996,608
12/9/2014143.56145.65142.94145.021,850,416
12/8/2014145.25145.63144.30144.962,135,648
12/5/2014145.00145.50144.72145.151,812,500
12/4/2014145.32145.32144.10144.881,365,611
12/3/2014144.75145.39144.33145.131,980,527
12/2/2014144.09144.64143.87144.221,489,363
12/1/2014145.00145.20143.70143.761,823,468
11/28/2014145.31146.13145.03145.36840,142
11/26/2014144.90145.05144.39144.531,552,777
11/25/2014145.40145.44144.56144.601,614,582
11/24/2014145.09145.92144.64144.881,631,949
11/21/2014145.35145.72144.27144.591,404,917
11/20/2014142.76143.93141.97143.751,102,985
11/19/2014143.51143.64142.47143.371,069,742
11/18/2014142.24144.70141.93143.931,349,062
11/17/2014142.21142.94141.70142.051,298,568
11/14/2014142.61143.42141.55142.661,768,461
11/13/2014140.98143.50140.89142.711,977,426
11/12/2014140.88141.65140.71141.301,226,831
11/11/2014141.05142.12141.01141.301,276,642
11/10/2014140.30141.47139.92140.821,762,483
11/7/2014141.50141.73139.73140.141,994,816
11/6/2014142.00142.57141.36141.561,490,880
11/5/2014141.14142.38140.27141.951,916,194
11/4/2014139.65140.89139.30140.791,965,177
11/3/2014139.76140.42138.72139.722,339,148
10/31/2014139.79140.78138.63139.762,758,594
10/30/2014135.56139.02134.67138.292,275,015
10/29/2014136.42136.92135.60136.451,828,950
10/28/2014133.80136.60133.74136.602,045,080
10/27/2014132.33133.29131.84133.091,988,833
10/24/2014130.34132.54129.86132.501,407,795
10/23/2014128.59131.44128.47130.342,192,537
10/22/2014127.18128.22125.59126.312,623,326
10/21/2014121.19124.19121.19123.891,780,970
10/20/2014120.51121.35120.28121.301,115,698
10/17/2014119.01121.50119.01120.871,929,926
10/16/2014115.99118.64115.63117.852,157,130
10/15/2014117.60118.67114.73117.982,292,655
10/14/2014118.53120.15118.13118.612,468,960
10/13/2014122.19123.09118.16118.272,320,894
10/10/2014121.67122.45120.55121.222,437,331
10/9/2014123.19123.36120.96121.502,090,885
10/8/2014120.27123.32119.54123.151,767,094
10/7/2014122.80122.95120.66120.691,783,778
10/6/2014124.16124.92122.39123.111,493,756
10/3/2014122.62123.79122.43123.542,679,818
10/2/2014123.08123.65120.56121.805,747,446
10/1/2014126.17126.22124.11124.291,929,316
9/30/2014127.50128.39126.89127.091,820,477
9/29/2014126.80128.48126.59127.491,303,622
9/26/2014125.47127.95125.24127.701,569,269
9/25/2014126.87127.00124.70125.011,432,398
9/24/2014126.14127.20125.90126.981,289,264
9/23/2014127.62128.03125.88125.971,603,818
9/22/2014129.27129.38127.89128.021,155,950
9/19/2014130.00130.17129.01129.452,467,353
9/18/2014128.60129.43128.56129.281,122,598
9/17/2014128.00128.90127.33128.24985,121
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!