$129.45 +0.17 (%) General Dynamics Corp - NYSE

Sep. 19, 2014 | 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
5/1/201267.5768.6867.3467.982,327,568
4/30/201267.5367.7467.0167.502,200,580
4/27/201267.3867.8667.0767.582,062,385
4/26/201266.7967.5166.4467.052,672,497
4/25/201269.8870.4767.2167.563,670,900
4/24/201269.4670.2069.3470.061,380,605
4/23/201268.9669.4468.5569.271,260,212
4/20/201269.2769.9168.9769.761,821,226
4/19/201269.8369.8668.7368.931,397,009
4/18/201269.6869.8969.4869.551,269,351
4/17/201269.5870.1969.0869.881,602,230
4/16/201269.2469.7468.9569.201,622,291
4/13/201269.2269.5068.8668.881,541,777
4/12/201269.5770.0369.1869.661,759,791
4/11/201268.3269.8868.0769.351,780,871
4/10/201270.6070.6769.2669.481,567,591
4/9/201270.7871.1070.4470.821,366,213
4/5/201272.3272.4771.7571.801,586,756
4/4/201272.5672.7171.8272.631,528,807
4/3/201274.0074.0572.6573.101,188,967
4/2/201273.3974.5473.1174.091,222,239
3/30/201273.0773.5872.7673.381,259,769
3/29/201273.0073.0071.8872.651,430,615
3/28/201273.5573.5572.6273.121,351,040
3/27/201273.9874.0573.4373.551,135,352
3/26/201273.0974.1572.9773.911,867,226
3/23/201272.4472.8972.3372.781,238,121
3/22/201271.8072.3671.7172.25969,212
3/21/201272.3872.5772.0872.28910,783
3/20/201272.6172.6872.0072.34853,212
3/19/201272.7273.2372.5072.98906,371
3/16/201273.2473.6372.8072.901,762,416
3/15/201273.0973.6273.0073.341,514,924
3/14/201273.0873.2972.7773.101,113,455
3/13/201272.2173.1271.7573.081,536,322
3/12/201271.9271.9271.2971.741,181,608
3/9/201272.0772.2971.5471.781,129,886
3/8/201271.8672.2971.4872.011,197,847
3/7/201270.9571.3270.7071.251,086,431
3/6/201271.6471.9770.6970.852,307,244
3/5/201272.4172.6171.8072.501,892,693
3/2/201272.8273.0072.4372.651,057,774
3/1/201272.7673.3672.5872.931,606,192
2/29/201273.0073.6772.7473.231,842,297
2/28/201272.5873.1572.4172.741,286,049
2/27/201272.2673.0171.7472.491,357,395
2/24/201270.8073.0570.8072.401,816,047
2/23/201270.5370.7870.0970.601,052,530
2/22/201270.9671.1870.2470.401,423,159
2/21/201271.2271.8170.9171.131,327,289
2/17/201270.8071.0470.3870.881,115,860
2/16/201270.1670.4269.7570.421,254,621
2/15/201270.2270.3069.5670.051,941,842
2/14/201270.0070.2369.1070.161,978,544
2/13/201270.6970.7770.0770.121,802,831
2/10/201270.3670.5770.1670.301,427,772
2/9/201271.7771.8270.7570.851,561,625
2/8/201271.3971.7371.0271.591,661,324
2/7/201270.8271.4670.6771.301,282,991
2/6/201270.1271.2070.0371.151,456,690
2/3/201270.1670.9369.9770.511,730,766
2/2/201269.9170.0069.2569.741,374,695
2/1/201269.8269.9169.3969.712,805,656
1/31/201269.6369.8468.8769.161,844,857
1/30/201269.6269.8269.0369.172,327,977
1/27/201271.2671.2670.2570.351,413,250
1/26/201270.5871.8770.3971.511,764,092
1/25/201270.4971.7669.4771.573,543,687
1/24/201271.3471.8470.9471.341,899,197
1/23/201272.3572.8971.6771.741,744,784
1/20/201272.3372.6671.7772.471,986,025
1/19/201271.8472.4471.5572.211,267,618
1/18/201270.9871.6970.7971.621,779,527
1/17/201271.3071.8371.3071.452,438,364
1/13/201270.2470.9770.0170.603,780,219
1/12/201270.2771.0970.0570.944,528,498
1/11/201269.5470.1969.4570.091,284,650
1/10/201269.7070.4468.9969.932,779,454
1/9/201267.8368.4867.2968.372,065,095
1/6/201267.6067.7667.1867.621,788,094
1/5/201267.7567.8166.7667.401,677,711
1/4/201268.5768.9967.8968.121,880,756
1/3/201267.9768.5767.8468.001,683,487
12/30/201167.0167.2966.4066.411,008,216
12/29/201166.2267.0266.0166.921,091,285
12/28/201166.5866.8865.7065.951,137,079
12/27/201166.3966.7966.0066.56651,416
12/23/201166.2266.5765.5766.36882,990
12/22/201164.9866.3664.7166.141,186,442
12/21/201164.8064.9864.0664.781,509,074
12/20/201163.4365.1363.4264.841,481,625
12/19/201163.0563.8962.3162.461,140,644
12/16/201163.3864.3962.6063.202,748,584
12/15/201163.9264.1163.1563.301,576,145
12/14/201163.3963.7663.1163.211,197,372
12/13/201164.5164.9563.1963.501,404,338
12/12/201164.5964.9763.5564.011,154,750
12/9/201164.6365.2864.5265.071,775,328
12/8/201165.4165.7763.9864.151,694,339
12/7/201165.2066.0464.7065.661,344,595
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center