$142.84 -0.29 (%) General Dynamics Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 10:02 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
3/20/2015135.60137.30134.90135.415,233,203
3/19/2015135.56136.27135.02135.281,628,547
3/18/2015133.50136.29132.45136.122,032,843
3/17/2015134.27134.55133.40134.131,171,209
3/16/2015132.94135.02132.81134.971,899,845
3/13/2015133.54134.85131.33132.191,627,329
3/12/2015132.54134.07132.54133.671,520,060
3/11/2015133.45133.77132.07132.301,495,151
3/10/2015134.51134.99132.63132.691,997,371
3/9/2015134.37136.56134.07135.921,115,279
3/6/2015135.66136.21134.48134.601,393,123
3/5/2015136.21137.28135.74136.431,660,498
3/4/2015136.53137.53136.03136.251,866,777
3/3/2015139.12139.17136.35137.091,513,454
3/2/2015139.21140.62138.80139.801,278,156
2/27/2015139.06139.54138.73138.781,267,795
2/26/2015140.20140.64139.00139.431,059,622
2/25/2015141.68141.68139.98140.14735,321
2/24/2015140.88142.06140.82141.68764,208
2/23/2015141.74142.05140.77141.26747,378
2/20/2015139.32142.55139.04142.241,341,241
2/19/2015138.34139.92138.01139.51742,822
2/18/2015137.74138.90137.64138.66755,161
2/17/2015137.31138.26136.26138.051,242,510
2/13/2015137.70138.20136.97137.611,361,709
2/12/2015137.27138.55137.06138.15860,934
2/11/2015138.09138.24136.32137.211,297,443
2/10/2015138.73138.73136.70138.161,361,432
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center