$144.53 -0.64 (%) General Dynamics Corp - NYSE

Aug. 28, 2015 | 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
4/12/201370.7870.9169.9970.603,324,689
4/11/201369.7071.3869.6071.332,784,509
4/10/201368.8569.7168.7469.461,748,098
4/9/201369.3769.6868.7969.331,503,137
4/8/201369.4769.5668.6369.081,861,408
4/5/201367.3769.6467.1769.563,411,559
4/4/201368.4968.7267.1967.692,333,559
4/3/201367.1668.6366.8768.393,045,262
4/2/201368.5468.6666.6567.003,553,260
4/1/201370.1470.2468.1268.162,788,714
3/28/201370.2970.8070.1870.512,505,914
3/27/201369.8170.6169.6870.262,560,618
3/26/201369.7870.3769.7370.302,362,206
3/25/201369.5369.9269.1669.531,949,133
3/22/201369.1469.4469.0069.291,150,488
3/21/201369.3769.6968.8668.891,544,236
3/20/201370.2170.4869.6869.741,572,400
3/19/201370.0070.4969.6869.921,847,972
3/18/201369.2070.1069.1369.691,315,542
3/15/201369.3269.9169.1269.913,353,351
3/14/201370.1370.3869.6069.651,581,215
3/13/201368.9070.1868.8870.112,444,996
3/12/201369.1169.3468.3868.771,341,990
3/11/201368.8569.3068.5869.161,493,201
3/8/201368.0568.9768.0568.892,456,588
3/7/201367.9068.3267.5767.741,930,326
3/6/201367.8868.0067.4067.681,945,441
3/5/201367.3067.8767.2867.671,433,922
3/4/201367.4267.6466.4767.041,598,112
3/1/201367.5468.1466.9167.731,726,463
2/28/201368.4569.0467.9667.972,338,538
2/27/201366.7568.7466.6068.553,237,172
2/26/201367.0167.1966.5166.912,702,747
2/25/201367.7167.8966.6766.693,383,297
2/22/201366.7167.7766.7167.322,115,004
2/21/201366.6066.7566.0466.491,910,216
2/20/201367.0467.1166.5866.612,304,129
2/19/201366.5267.0366.2167.032,391,502
2/15/201366.1866.4965.9066.402,015,360
2/14/201365.8166.7565.6366.222,642,256
2/13/201366.7166.9065.7266.112,673,791
2/12/201366.9366.9966.5066.681,950,788
2/11/201366.8267.0966.3066.661,650,608
2/8/201366.7466.8866.4766.822,099,197
2/7/201366.2967.1265.9866.773,747,168
2/6/201365.0066.3265.0066.274,061,728
2/5/201365.0266.0264.9065.144,732,787
2/4/201365.1665.6464.4764.574,565,261
2/1/201366.4666.8464.9565.887,156,062
1/31/201368.2268.3766.1366.305,448,711
1/30/201369.3369.3568.2468.433,041,324
1/29/201369.8569.9169.0369.252,953,510
1/28/201370.6770.8569.9370.012,846,078
1/25/201370.7571.0970.2070.962,513,785
1/24/201371.3671.4570.0370.644,237,608
1/23/201368.3771.6967.2071.458,097,276
1/22/201370.4770.7770.4170.711,853,386
1/18/201370.8971.1570.4170.662,283,986
1/17/201370.0971.2069.6171.022,186,906
1/16/201370.6170.7969.5169.801,966,892
1/15/201370.1870.7669.9170.581,487,991
1/14/201370.6070.8270.1470.352,036,270
1/11/201371.9371.9370.7470.741,588,226
1/10/201371.0371.6570.9271.651,176,685
1/9/201370.5370.9670.2170.681,404,380
1/8/201371.5071.6870.2870.411,735,587
1/7/201370.7872.0170.7671.861,941,632
1/4/201371.6571.6671.0071.072,406,224
1/3/201371.1271.7570.5971.491,740,863
1/2/201370.6771.2170.2471.212,021,462
12/31/201267.5469.3167.1469.271,581,819
12/28/201268.4268.7967.8467.881,010,072
12/27/201269.1469.4768.2169.021,063,677
12/26/201269.6170.1969.0169.041,129,814
12/24/201270.5970.5968.9469.471,096,883
12/21/201269.3470.4369.3170.403,460,885
12/20/201269.6170.2869.1770.281,810,903
12/19/201268.9469.7768.7769.521,713,385
12/18/201268.0869.0567.8269.011,715,929
12/17/201267.6368.3867.5068.001,631,716
12/14/201267.6667.9767.3767.491,445,152
12/13/201268.9068.9967.9068.001,861,364
12/12/201269.1369.5768.7968.901,646,609
12/11/201268.5069.2068.3068.971,864,912
12/10/201267.1968.3066.9168.251,714,799
12/7/201267.0867.2266.4067.191,174,349
12/6/201266.8066.8565.8766.701,530,914
12/5/201266.4567.1565.7466.881,760,398
12/4/201265.6866.5265.5866.441,535,831
12/3/201266.7866.9865.2965.691,151,752
11/30/201266.5066.6166.1066.501,934,982
11/29/201266.0066.6165.5066.531,946,845
11/28/201264.4865.7264.4165.711,435,179
11/27/201264.9765.5064.7364.961,668,763
11/26/201265.0065.1964.6465.061,392,537
11/23/201264.5965.4164.3465.41553,432
11/21/201263.8064.5763.5964.361,005,407
11/20/201263.8363.8563.1263.751,833,084
11/19/201262.8163.9162.6463.912,273,751
11/16/201262.1862.5961.7062.132,340,329
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!