$141.51 +1.68 (%) General Dynamics Corp - NYSE

Dec. 22, 2014 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
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
7/9/201380.2180.5479.7279.861,943,032
7/8/201379.9180.1579.3879.722,849,421
7/5/201379.0479.5778.6279.421,171,954
7/3/201377.9178.5977.4078.34886,931
7/2/201378.2178.7377.6078.072,863,877
7/1/201378.0679.3777.9679.012,260,820
6/28/201378.4478.9378.2778.332,395,519
6/27/201378.3479.0178.0378.671,848,646
6/26/201377.2077.9776.6977.892,226,693
6/25/201376.9777.1276.1076.422,068,450
6/24/201376.0477.1075.6376.482,283,477
6/21/201376.8177.2176.2076.203,265,367
6/20/201376.9877.6376.1376.232,246,839
6/19/201378.9478.9677.4877.501,736,125
6/18/201378.5879.4878.5378.851,890,620
6/17/201378.6379.1377.9678.381,322,445
6/14/201378.1179.0077.9078.001,569,964
6/13/201378.1578.5977.6978.072,498,307
6/12/201378.6679.0077.9178.301,258,487
6/11/201377.9579.1177.8078.171,448,706
6/10/201379.0279.2578.3678.581,672,374
6/7/201378.3079.4678.0879.121,914,874
6/6/201376.6977.8876.3877.851,844,933
6/5/201376.8777.1676.4676.681,310,043
6/4/201377.4177.8176.3577.211,661,332
6/3/201377.2377.9276.8177.571,612,649
5/31/201378.0078.3877.1077.101,717,122
5/30/201377.7978.7677.7778.351,167,530
5/29/201377.4678.0977.0977.531,151,249
5/28/201378.1278.5277.4977.871,068,204
5/24/201376.6577.7076.3777.341,278,504
5/23/201376.4477.2776.1676.941,368,280
5/22/201378.1278.6077.1477.421,742,283
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center