$139.83 +0.01 (%) General Dynamics Corp - NYSE

Dec. 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
10/13/201161.9062.0560.9161.811,325,553
10/12/201162.0463.2261.7462.521,771,816
10/11/201161.1961.7961.1461.481,769,710
10/10/201160.5661.6860.5661.681,585,307
10/7/201159.4460.2958.9659.552,423,800
10/6/201157.8558.9757.5758.951,507,008
10/5/201156.7857.8456.4057.712,513,507
10/4/201155.0257.2054.7257.113,268,770
10/3/201156.8557.7255.6055.672,220,886
9/30/201157.4558.3656.8856.892,432,045
9/29/201158.3859.2457.0958.181,766,613
9/28/201158.3758.9557.3557.442,081,127
9/27/201157.5959.1657.5958.292,511,603
9/26/201156.4957.4556.0556.852,866,494
9/23/201153.9756.6953.9555.922,845,333
9/22/201156.0856.2055.2755.873,433,919
9/21/201159.8059.9257.2257.272,595,061
9/20/201160.4360.6559.5059.552,006,961
9/19/201159.6760.4059.3060.172,474,840
9/16/201161.7561.7560.2060.604,340,808
9/15/201160.2361.4460.2161.222,426,680
9/14/201159.3360.6657.9459.863,188,414
9/13/201158.9760.0158.4558.992,522,942
9/12/201158.5959.0057.7758.902,698,401
9/9/201159.5659.7958.4059.002,599,133
9/8/201160.6561.6360.3060.402,277,681
9/7/201161.1261.8560.6161.352,647,470
9/6/201159.2760.4158.7260.302,616,791
9/2/201162.0662.0660.7460.942,223,410
9/1/201164.0864.6662.9263.101,657,299
8/31/201164.4364.8963.4664.081,744,865
8/30/201162.9664.2962.3063.952,115,845
8/29/201161.9563.0561.8863.011,382,581
8/26/201159.6261.4958.7161.281,987,257
8/25/201161.3261.6959.7960.001,826,881
8/24/201159.4861.1259.3461.001,758,360
8/23/201158.3959.5158.0059.512,238,628
8/22/201158.5758.9057.9058.202,637,960
8/19/201157.4658.8657.3957.473,800,836
8/18/201159.8960.0957.7558.233,688,936
8/17/201162.3062.5861.0461.882,461,415
8/16/201161.4762.5061.2362.041,755,991
8/15/201161.8462.8361.6362.772,338,744
8/12/201162.1162.2460.8261.183,947,749
8/11/201158.6562.3458.5861.513,805,146
8/10/201161.1761.1758.2158.384,580,845
8/9/201160.7862.5658.1262.427,067,796
8/8/201162.8863.7260.7860.805,830,341
8/5/201164.0664.8862.6664.444,895,163
8/4/201164.6265.1363.1763.223,973,988
8/3/201166.0966.5064.7365.902,685,999
8/2/201167.1468.0566.1666.163,024,968
8/1/201168.4568.4566.3467.514,057,976
7/29/201167.3768.6366.5668.142,525,782
7/28/201168.5469.6767.6667.752,606,511
7/27/201171.0271.0468.1668.633,072,466
7/26/201170.9271.0970.2770.321,672,158
7/25/201170.4871.5070.0871.152,185,096
7/22/201171.6171.6170.7270.801,550,759
7/21/201170.2671.9270.0771.571,821,743
7/20/201170.6270.8569.6669.942,722,913
7/19/201169.8570.0369.4069.932,070,977
7/18/201169.9570.1369.0369.461,773,296
7/15/201171.4871.4869.7070.362,593,525
7/14/201172.7372.7471.2071.372,359,843
7/13/201173.4073.6872.4172.651,321,163
7/12/201173.5273.8872.9072.981,505,154
7/11/201173.9074.3873.5873.741,612,173
7/8/201175.0575.0574.3074.661,978,332
7/7/201175.4375.6474.5075.602,237,985
7/6/201175.0375.3374.4974.631,593,100
7/5/201175.5475.8174.4274.901,881,617
7/1/201174.4475.8174.4175.811,454,391
6/30/201174.0974.9873.8374.521,481,234
6/29/201173.8273.9973.4673.901,527,707
6/28/201173.4674.0473.3073.741,487,461
6/27/201172.4773.4872.2073.261,644,580
6/24/201172.8873.2072.0672.292,355,305
6/23/201172.4673.0072.0072.902,211,406
6/22/201173.0874.0573.0173.361,843,905
6/21/201173.0273.7473.0273.401,627,706
6/20/201171.2772.8871.2272.771,743,980
6/17/201171.8872.5571.4871.671,672,682
6/16/201171.0872.0570.8571.281,771,775
6/15/201169.9871.0769.9570.853,247,536
6/14/201170.3370.8270.3070.441,634,248
6/13/201169.6969.8869.2369.641,929,677
6/10/201170.1770.6469.0069.372,812,291
6/9/201170.6870.9470.0670.491,547,057
6/8/201170.6370.8570.0470.402,010,355
6/7/201171.0571.1570.5970.662,274,064
6/6/201170.4171.1170.3370.702,139,807
6/3/201170.5370.8670.0470.602,751,229
6/2/201171.9772.5071.3571.422,423,880
6/1/201173.8374.1471.7971.802,946,854
5/31/201173.1974.6972.7774.225,007,818
5/27/201170.5371.5470.4671.262,902,944
5/26/201170.2970.6169.8370.202,006,853
5/25/201170.8070.8070.1770.532,721,725
5/24/201171.5471.9670.8070.952,774,675
Trading Center