$153.81 -1.05 (%) General Dynamics Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
12/8/2015142.17142.57140.85142.001,423,542
12/7/2015143.76144.19141.53143.091,782,824
12/4/2015142.45144.27142.37143.841,882,766
12/3/2015145.44145.72141.58141.962,988,723
12/2/2015147.41147.49145.23145.351,576,407
12/1/2015147.23148.40146.83147.601,618,767
11/30/2015146.50147.59146.00146.461,960,641
11/27/2015145.53145.99145.14145.56542,084
11/25/2015145.63145.95144.90145.181,157,892
11/24/2015143.87146.01143.64145.531,260,018
11/23/2015145.76146.00144.37144.591,129,735
11/20/2015146.25146.72145.39145.501,644,628
11/19/2015144.83145.92144.28145.201,510,545
11/18/2015143.29143.98142.28143.711,037,680
11/17/2015143.71144.45142.50142.871,426,737
11/16/2015141.25143.36141.08143.281,731,408
11/13/2015141.23142.24140.18140.601,634,115
11/12/2015143.01143.01141.62141.851,667,938
11/11/2015144.43144.79143.26143.311,219,907
11/10/2015143.73144.73142.50143.941,455,289
11/9/2015145.46145.68143.66144.291,164,113
11/6/2015146.69146.99144.84145.921,744,556
11/5/2015147.21147.68145.54147.071,272,746
11/4/2015147.29147.88146.83147.28893,562
11/3/2015147.58148.10146.17147.171,868,041
11/2/2015149.24149.38147.67148.721,651,140
10/30/2015150.35150.94147.28148.582,127,500
10/29/2015150.47150.93147.50149.971,680,112
10/28/2015150.87152.51147.21150.782,626,751
10/27/2015147.68149.07147.40148.401,621,189
10/26/2015148.22148.88147.58148.15852,198
10/23/2015148.25148.80147.39148.281,198,971
10/22/2015144.00147.68143.89147.251,330,657
10/21/2015142.00144.83141.66143.091,105,046
10/20/2015141.19141.71140.54141.25990,491
10/19/2015140.93141.32140.37141.25958,113
10/16/2015141.06142.01140.38141.701,058,359
10/15/2015140.55141.29139.55141.29750,404
10/14/2015141.77142.41139.22139.50866,048
10/13/2015142.16143.57141.59141.71703,720
10/12/2015143.07144.01142.73143.69588,586
10/9/2015141.91143.49141.87142.721,265,571
10/8/2015139.59142.18138.62141.911,102,930
10/7/2015140.82142.14139.59140.361,406,729
10/6/2015143.51144.59140.48140.661,787,020
10/5/2015140.48144.41140.24144.121,774,827
10/2/2015135.99139.15135.77139.131,169,826
10/1/2015138.00138.79136.42138.181,226,814
9/30/2015137.38138.51136.29137.951,557,728
9/29/2015134.83135.85134.10135.591,869,612
9/28/2015136.81137.64135.04135.111,762,664
9/25/2015139.23139.82137.41138.021,174,217
9/24/2015135.67138.99134.64138.511,982,677
9/23/2015137.96138.32136.02136.57951,377
9/22/2015138.02138.79137.42137.951,390,365
9/21/2015139.54140.58138.89139.72897,833
9/18/2015139.97140.49138.72139.243,093,370
9/17/2015142.01143.76141.27141.561,215,559
9/16/2015141.83142.00140.93141.841,147,294
9/15/2015141.01142.09140.13141.791,124,746
9/14/2015142.00142.46140.28140.651,053,804
9/11/2015140.25141.90140.02141.881,258,952
9/10/2015142.47142.48140.06140.711,590,223
9/9/2015145.58145.85142.18142.471,207,931
9/8/2015143.41144.39142.69144.391,375,637
9/4/2015141.61141.99140.50141.18973,981
9/3/2015142.66144.54142.46143.411,356,383
9/2/2015140.31142.45140.21142.451,171,843
9/1/2015139.94140.63138.28138.892,290,021
8/31/2015143.76144.00141.51142.031,224,852
8/28/2015144.53145.37143.39144.531,203,176
8/27/2015144.82145.91142.59145.172,418,259
8/26/2015141.85144.15139.20144.051,806,165
8/25/2015144.09144.75138.74138.842,175,948
8/24/2015136.01146.08132.02140.813,009,388
8/21/2015147.74147.74145.13145.172,652,050
8/20/2015151.85152.11148.86148.931,293,043
8/19/2015152.79153.76151.78152.751,287,925
8/18/2015152.30153.52151.89153.28982,593
8/17/2015151.08153.00150.83152.851,182,078
8/14/2015150.41151.70149.71151.61712,925
8/13/2015150.13151.08149.54150.54851,531
8/12/2015149.11150.69147.67150.391,414,310
8/11/2015150.67150.97149.49150.60950,364
8/10/2015150.67152.37150.67151.961,011,889
8/7/2015149.28149.98148.43149.72951,353
8/6/2015150.11150.40148.48149.46814,098
8/5/2015149.75150.83149.53149.82814,208
8/4/2015148.70149.91147.64148.80897,209
8/3/2015149.13149.58147.66148.85921,480
7/31/2015150.56150.64148.75149.111,309,361
7/30/2015149.95151.21149.65150.281,603,763
7/29/2015149.27153.40149.07149.964,004,478
7/28/2015142.94145.87142.87144.292,061,107
7/27/2015142.12142.93141.80142.411,466,168
7/24/2015144.81144.83142.31142.621,658,988
7/23/2015145.62146.33144.59144.801,467,379
7/22/2015146.11146.37144.16145.222,012,420
7/21/2015148.54148.61145.39146.291,451,916
7/20/2015148.64149.34148.38149.01983,654
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center