$141.40 +1.57 (%) General Dynamics Corp - NYSE

Dec. 22, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
3/7/2014110.83112.09110.62111.492,642,268
3/6/2014110.81112.13110.72111.452,589,722
3/5/2014112.40113.10111.69111.842,237,095
3/4/2014111.13113.57111.10112.663,641,763
3/3/2014108.06110.98107.73110.613,124,986
2/28/2014109.04110.25108.79109.542,282,342
2/27/2014107.98109.04107.41108.981,894,134
2/26/2014108.24108.70107.39108.032,137,667
2/25/2014108.61109.26107.98108.272,090,783
2/24/2014107.27109.57107.00108.762,642,400
2/21/2014108.07108.21107.06107.452,425,988
2/20/2014105.65108.00105.53107.752,377,040
2/19/2014106.33107.25105.05105.262,762,433
2/18/2014106.08107.22105.58106.772,246,846
2/14/2014103.62106.45103.22106.352,580,453
2/13/2014103.04104.01102.90103.731,629,458
2/12/2014103.29103.81103.04103.662,008,937
2/11/2014102.76103.75102.56103.221,949,121
2/10/2014103.20103.64102.44102.512,759,608
2/7/2014101.87104.58101.51104.193,168,021
2/6/2014100.15101.5999.62101.223,383,166
2/5/201499.2699.8497.5898.884,055,664
2/4/2014100.82101.5998.7599.687,820,308
2/3/2014101.00101.7798.4098.472,721,835
1/31/201499.21102.1898.83101.313,304,223
1/30/201499.14100.7199.11100.492,364,157
1/29/201499.7899.9998.4399.012,536,162
1/28/2014100.02101.73100.02100.503,568,787
1/27/201497.86100.3797.8699.953,145,832
1/24/2014100.04100.2198.1098.313,508,728
1/23/201499.96101.8099.93101.5514,470,573
1/22/201496.12100.6093.8599.655,421,014
1/21/201495.8496.8795.2195.301,673,222
1/17/201495.4095.9295.3395.471,748,462
1/16/201495.4595.8395.1895.40777,296
1/15/201495.2396.6594.9395.592,668,546
1/14/201495.4495.9695.0095.961,659,867
1/13/201494.8996.2894.7095.011,846,525
1/10/201495.6095.6494.5395.101,459,892
1/9/201495.0295.9794.9995.231,848,516
1/8/201495.1695.3094.2094.721,842,186
1/7/201494.7095.6694.6795.261,470,819
1/6/201494.9595.2794.0394.461,581,985
1/3/201494.7695.3794.3494.741,045,589
1/2/201494.8595.5394.5494.751,816,353
12/31/201394.7495.7694.3695.551,078,893
12/30/201394.9795.1094.6695.101,015,098
12/27/201394.4995.0494.4595.00944,712
12/26/201393.9594.9493.9594.84786,751
12/24/201393.3293.7793.1493.77358,371
12/23/201393.8593.9193.0193.181,019,488
12/20/201392.6493.9192.6493.371,832,085
12/19/201392.9593.1392.0592.661,365,587
12/18/201391.4493.6191.0193.551,926,802
12/17/201391.2791.5091.0191.441,124,712
12/16/201390.4891.3490.2990.921,200,799
12/13/201389.7790.6289.3890.261,178,075
12/12/201389.4790.1089.4189.891,141,144
12/11/201390.2790.9089.1889.701,932,701
12/10/201390.2390.9689.9990.55892,953
12/9/201390.9490.9890.4190.53690,212
12/6/201390.0690.7989.7890.791,042,727
12/5/201389.2890.2689.1089.23881,955
12/4/201390.0090.7788.8589.481,597,709
12/3/201391.0991.3690.0290.341,198,599
12/2/201391.4092.0891.0291.221,136,858
11/29/201392.3392.5091.5791.66776,193
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center