$133.06 -3.08 (%) General Dynamics Corp - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

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
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
9/16/2014126.60128.34126.18127.751,253,436
9/15/2014126.34127.13125.78126.851,099,322
9/12/2014126.61126.69125.80126.401,027,177
9/11/2014127.09127.20126.34126.621,241,800
9/10/2014126.13127.69126.03127.421,203,217
9/9/2014125.77127.02125.72126.261,607,828
9/8/2014125.26126.45125.04125.771,479,450
9/5/2014124.73125.50123.56125.451,459,845
9/4/2014124.95126.22124.51124.701,493,048
9/3/2014123.55124.98123.47124.932,142,893
9/2/2014123.35123.84122.54122.661,711,599
8/29/2014123.05123.60122.64123.251,140,551
8/28/2014123.70123.79122.94123.391,083,858
8/27/2014124.60124.76123.68123.99878,459
8/26/2014124.66124.89124.26124.40760,624
8/25/2014124.19124.85123.63124.421,169,641
8/22/2014123.67124.38123.12123.851,121,556
8/21/2014123.47124.25123.13123.681,254,735
8/20/2014121.65123.75121.49123.481,220,828
8/19/2014121.40121.98121.30121.811,054,847
8/18/2014120.20121.49120.17121.181,079,355
8/15/2014119.55120.00118.55119.341,879,633
8/14/2014119.35119.93119.05119.12966,032
8/13/2014117.85119.30117.64119.12921,117
8/12/2014117.72118.60116.86117.22936,837
8/11/2014117.86118.51117.42117.821,139,026
8/8/2014114.60117.29114.60117.161,873,644
8/7/2014114.74116.10114.10114.391,566,296
8/6/2014115.56115.99114.60114.751,826,637
8/5/2014117.00118.50116.16116.351,914,263
8/4/2014117.38117.60115.91117.231,814,860
8/1/2014116.42118.08116.42117.381,540,249
7/31/2014118.33118.87116.45116.772,168,586
7/30/2014119.23119.98118.55119.211,184,237
7/29/2014120.48120.71119.18119.18989,972
7/28/2014120.71121.11119.71120.481,239,324
7/25/2014120.96122.17120.86121.141,220,595
7/24/2014120.72121.93120.65121.482,182,054
7/23/2014120.35121.11119.11120.732,915,442
7/22/2014118.71119.14118.35118.551,382,738
7/21/2014117.48118.47117.10118.35828,463
7/18/2014116.65117.88116.51117.641,424,910
7/17/2014117.06117.55116.05116.10796,017
7/16/2014117.96118.15117.15117.51798,764
7/15/2014116.89118.10116.87117.511,596,704
7/14/2014117.09117.45116.41116.681,557,268
7/11/2014115.67117.02115.31116.851,513,291
7/10/2014114.07116.12114.04115.531,173,156
7/9/2014115.00115.68114.53115.621,094,756
7/8/2014115.67115.75114.32114.801,316,335
7/7/2014116.17116.23115.34115.751,391,996
7/3/2014116.05116.52115.75116.02888,863
7/2/2014116.19116.45115.13115.501,484,270
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center