$178.28 +0.47 (%) General Dynamics Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
10/17/201387.4788.5087.1888.38801,363
10/16/201387.1687.6386.9487.551,033,162
10/15/201387.8988.0086.5186.85787,867
10/14/201387.1387.9486.7987.81709,527
10/11/201387.4187.7787.1487.76963,520
10/10/201385.0387.4184.9587.411,765,814
10/9/201384.5284.9083.6184.281,513,239
10/8/201386.3186.4984.9284.971,491,272
10/7/201385.3686.8185.2586.171,235,761
10/4/201385.8786.2885.4185.91911,378
10/3/201387.4687.4685.1985.981,472,714
10/2/201388.0488.0486.6787.511,303,306
10/1/201387.4588.4987.4488.481,128,512
9/30/201386.2587.9186.1787.521,698,547
9/27/201387.9088.3887.7388.291,127,180
9/26/201387.6888.4687.5788.25823,330
9/25/201388.0488.1687.5987.741,288,103
9/24/201387.8588.3387.7787.931,535,991
9/23/201388.0688.6187.6187.911,293,657
9/20/201389.6289.7188.1088.151,694,092
9/19/201389.3889.9488.9089.651,279,756
9/18/201389.0089.7888.0989.391,352,418
9/17/201386.6589.2086.6589.141,315,771
9/16/201387.5788.3387.4388.071,216,830
9/13/201386.8687.2886.3187.13922,268
9/12/201387.0287.1386.3986.63931,380
9/11/201386.3086.9986.1186.901,072,861
9/10/201385.6086.7685.5286.741,348,732
9/9/201384.7685.4984.7685.281,102,877
9/6/201385.1185.1783.7684.57973,833
9/5/201384.8485.0584.3384.99838,542
9/4/201384.1385.0984.0284.992,014,201
9/3/201384.3284.7483.9784.351,239,465
8/30/201383.6483.7183.0183.251,178,736
8/29/201382.6983.7782.4683.581,011,305
8/28/201382.8783.3682.2382.851,265,642
8/27/201383.7484.3582.7382.911,281,992
8/26/201384.6785.2084.2484.241,537,194
8/23/201384.4784.7184.1984.61957,539
8/22/201384.0084.6983.8784.501,022,215
8/21/201384.0084.2783.5483.711,084,601
8/20/201384.1484.7884.0684.11885,185
8/19/201383.4384.5583.4184.151,299,769
8/16/201383.4884.3083.4183.751,466,347
8/15/201384.4484.7883.7283.811,171,889
8/14/201386.0386.0485.1685.291,384,445
8/13/201385.8186.1985.2886.001,266,135
8/12/201386.6386.7185.7485.771,265,359
8/9/201387.0387.2886.4686.921,337,673
8/8/201387.3887.8086.8687.02998,488
8/7/201387.3087.5486.7987.022,125,287
8/6/201387.2887.8587.2387.341,658,608
8/5/201387.0487.8286.5587.691,547,904
8/2/201386.6887.5486.4487.491,767,897
8/1/201385.8086.9885.7686.811,530,232
7/31/201385.5086.1785.0785.342,853,405
7/30/201385.1786.0185.0085.651,496,370
7/29/201384.8085.3383.9985.022,025,036
7/26/201385.3285.8685.0585.861,142,891
7/25/201385.4085.9284.6385.801,607,374
7/24/201385.0286.6084.9485.312,996,558
7/23/201384.4584.5683.7884.031,470,027
7/22/201384.1684.8183.9384.231,897,498
7/19/201383.8184.6783.5484.402,956,345
7/18/201383.2584.1583.0983.721,554,757
7/17/201383.0383.4482.6282.931,020,694
7/16/201383.6383.8882.9583.013,148,921
7/15/201382.6583.5882.5583.561,564,457
7/12/201382.2883.0682.2382.602,297,846
7/11/201381.3382.7281.2282.452,794,739
7/10/201379.9980.9679.9280.602,234,723
7/9/201380.2180.5479.7279.861,943,032
7/8/201379.9180.1579.3879.722,849,421
7/5/201379.0479.5778.6279.421,171,954
7/3/201377.9178.5977.4078.34886,931
7/2/201378.2178.7377.6078.072,863,877
7/1/201378.0679.3777.9679.012,260,820
6/28/201378.4478.9378.2778.332,395,519
6/27/201378.3479.0178.0378.671,848,646
6/26/201377.2077.9776.6977.892,226,693
Trading Center