$146.89 -0.21 (%) General Dynamics Corp - New York Stock Exchange, Inc.

Jul. 29, 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
3/13/2014109.58110.32107.30107.993,006,221
3/12/2014108.50109.46108.04109.381,793,450
3/11/2014109.84110.63108.92108.991,905,225
3/10/2014110.52111.28110.01110.412,191,332
3/7/2014110.83112.09110.62111.492,642,268
3/6/2014110.81112.13110.72111.452,589,722
3/5/2014112.40113.10111.69111.842,237,095
3/4/2014111.13113.57111.10112.663,641,763
3/3/2014108.06110.98107.73110.613,124,986
2/28/2014109.04110.25108.79109.542,282,342
2/27/2014107.98109.04107.41108.981,894,134
2/26/2014108.24108.70107.39108.032,137,667
2/25/2014108.61109.26107.98108.272,090,783
2/24/2014107.27109.57107.00108.762,642,400
2/21/2014108.07108.21107.06107.452,425,988
2/20/2014105.65108.00105.53107.752,377,040
2/19/2014106.33107.25105.05105.262,762,433
2/18/2014106.08107.22105.58106.772,246,846
2/14/2014103.62106.45103.22106.352,580,453
2/13/2014103.04104.01102.90103.731,629,458
2/12/2014103.29103.81103.04103.662,008,937
2/11/2014102.76103.75102.56103.221,949,121
2/10/2014103.20103.64102.44102.512,759,608
2/7/2014101.87104.58101.51104.193,168,021
2/6/2014100.15101.5999.62101.223,383,166
2/5/201499.2699.8497.5898.884,055,664
2/4/2014100.82101.5998.7599.687,820,308
2/3/2014101.00101.7798.4098.472,721,835
1/31/201499.21102.1898.83101.313,304,223
1/30/201499.14100.7199.11100.492,364,157
1/29/201499.7899.9998.4399.012,536,162
1/28/2014100.02101.73100.02100.503,568,787
1/27/201497.86100.3797.8699.953,145,832
1/24/2014100.04100.2198.1098.313,508,728
1/23/201499.96101.8099.93101.5514,470,573
1/22/201496.12100.6093.8599.655,421,014
1/21/201495.8496.8795.2195.301,673,222
1/17/201495.4095.9295.3395.471,748,462
1/16/201495.4595.8395.1895.40777,296
1/15/201495.2396.6594.9395.592,668,546
1/14/201495.4495.9695.0095.961,659,867
1/13/201494.8996.2894.7095.011,846,525
1/10/201495.6095.6494.5395.101,459,892
1/9/201495.0295.9794.9995.231,848,516
1/8/201495.1695.3094.2094.721,842,186
1/7/201494.7095.6694.6795.261,470,819
1/6/201494.9595.2794.0394.461,581,985
1/3/201494.7695.3794.3494.741,045,589
1/2/201494.8595.5394.5494.751,816,353
12/31/201394.7495.7694.3695.551,078,893
12/30/201394.9795.1094.6695.101,015,098
12/27/201394.4995.0494.4595.00944,712
12/26/201393.9594.9493.9594.84786,751
12/24/201393.3293.7793.1493.77358,371
12/23/201393.8593.9193.0193.181,019,488
12/20/201392.6493.9192.6493.371,832,085
12/19/201392.9593.1392.0592.661,365,587
12/18/201391.4493.6191.0193.551,926,802
12/17/201391.2791.5091.0191.441,124,712
12/16/201390.4891.3490.2990.921,200,799
12/13/201389.7790.6289.3890.261,178,075
12/12/201389.4790.1089.4189.891,141,144
12/11/201390.2790.9089.1889.701,932,701
12/10/201390.2390.9689.9990.55892,953
12/9/201390.9490.9890.4190.53690,212
12/6/201390.0690.7989.7890.791,042,727
12/5/201389.2890.2689.1089.23881,955
12/4/201390.0090.7788.8589.481,597,709
12/3/201391.0991.3690.0290.341,198,599
12/2/201391.4092.0891.0291.221,136,858
11/29/201392.3392.5091.5791.66776,193
11/27/201391.9992.7591.9292.27886,338
11/26/201391.7292.2991.6991.921,004,718
11/25/201392.3192.4991.3091.681,122,850
11/22/201390.9492.2290.7292.151,538,446
11/21/201390.0091.1689.8391.101,796,863
11/20/201389.9090.4289.3089.621,688,869
11/19/201389.1789.9389.0589.811,796,592
11/18/201389.0089.9388.9189.301,407,540
11/15/201387.8288.7887.2988.711,588,591
11/14/201387.5087.9487.2187.942,238,784
11/13/201386.5187.1586.3687.081,846,154
11/12/201386.7687.2586.6486.731,014,160
11/11/201387.2287.3187.0487.17989,355
11/8/201386.7687.4686.5987.201,427,883
11/7/201387.7187.9986.7486.801,351,536
11/6/201387.5987.8587.2087.671,192,210
11/5/201387.0587.5486.7687.101,081,466
11/4/201387.4687.5786.9687.08800,864
11/1/201386.8587.7386.6687.15877,719
10/31/201386.6286.9386.1386.631,446,793
10/30/201388.0988.4586.3586.492,055,095
10/29/201387.8287.9287.1087.881,762,768
10/28/201388.1188.1687.3487.651,750,065
10/25/201386.9288.3086.5588.261,908,958
10/24/201386.2087.1585.7987.122,036,463
10/23/201388.8988.9885.8386.232,410,110
10/22/201388.4588.6987.9988.162,102,824
10/21/201388.6088.7487.9388.001,980,285
10/18/201388.4788.5587.9288.401,360,297
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center