$123.89 +2.59 (%) General Dynamics Corp - NYSE

Oct. 21, 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
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
5/23/201172.2272.7771.3871.392,498,884
5/20/201173.8073.8972.8673.031,833,399
5/19/201174.5374.9873.7673.882,011,778
5/18/201173.7474.3073.2774.001,404,659
5/17/201173.9874.3472.8673.501,586,765
5/16/201174.2274.6373.6674.241,388,641
5/13/201174.7474.9973.7374.371,880,096
5/12/201174.6175.2974.3374.811,155,918
5/11/201174.3274.9774.1674.741,579,559
5/10/201174.1774.8073.7874.491,966,714
5/9/201174.3375.0774.0674.571,381,547
5/6/201174.5174.8073.9374.442,410,447
5/5/201173.3674.5973.0473.692,602,397
5/4/201174.4074.8673.6473.712,648,254
5/3/201173.4274.4573.1774.311,884,516
5/2/201173.1574.2573.0673.592,571,398
4/29/201171.7672.9571.7372.822,067,210
4/28/201172.4272.5570.5471.553,576,764
4/27/201172.9273.6472.2672.721,669,778
4/26/201172.5673.1572.2572.641,752,556
4/25/201172.3572.5171.9572.14944,610
4/21/201172.8672.8672.1572.251,059,267
4/20/201171.8372.7371.2872.371,427,437
4/19/201171.0071.4370.8571.061,443,512
4/18/201171.0171.1970.4770.792,119,113
4/15/201171.8172.3871.1471.881,995,843
4/14/201171.4471.8070.9371.462,316,342
4/13/201173.3273.4470.9871.812,998,740
4/12/201173.4773.5972.6372.921,756,337
4/11/201174.4474.7673.5673.752,041,008
4/8/201175.2475.3774.2774.511,660,090
4/7/201174.6675.2074.2774.951,704,782
4/6/201174.6874.8874.1074.742,022,425
4/5/201173.2574.8973.0274.603,091,857
4/4/201174.7074.7072.1273.3711,384,752
4/1/201176.8378.0076.7377.421,701,073
3/31/201175.8376.9975.7076.561,646,097
3/30/201176.7176.7175.5276.001,877,299
3/29/201175.9176.5075.5676.271,271,195
3/28/201176.5976.7475.7275.931,570,436
3/25/201176.9377.1476.3476.511,166,806
Trading Center