$121.30 +0.43 (%) General Dynamics Corp - NYSE

Oct. 20, 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
3/22/201175.8376.2875.6776.041,376,051
3/21/201175.0376.4474.9675.711,397,704
3/18/201175.1575.2873.7474.384,496,664
3/17/201175.0075.3973.5773.962,937,285
3/16/201174.7774.8373.2273.753,145,153
3/15/201173.5175.2873.3174.832,313,055
3/14/201175.4375.9374.6575.481,373,988
3/11/201175.5576.6674.3776.131,901,201
3/10/201176.1676.2975.1675.351,478,668
3/9/201176.3277.0175.8176.981,530,006
3/8/201175.5476.8875.4876.561,479,586
3/7/201176.4277.0075.0775.451,941,622
3/4/201176.1376.6074.8876.323,655,555
3/3/201175.8678.1275.8677.662,069,256
3/2/201174.7475.4474.1875.111,825,200
3/1/201176.3576.8774.9075.071,779,460
2/28/201176.2776.7975.9376.122,031,973
2/25/201176.2976.8075.5675.941,319,934
2/24/201175.5476.4575.1376.111,606,583
2/23/201176.0476.7374.8975.451,683,973
2/22/201177.3077.3475.9576.221,371,396
2/18/201177.8578.2777.6978.111,971,290
2/17/201176.7777.5176.5777.30962,255
2/16/201177.7077.8076.2277.051,458,393
2/15/201176.4177.7276.0877.621,864,417
2/14/201177.5977.6576.5076.871,329,947
2/11/201177.0877.7276.5977.451,332,093
2/10/201177.8977.9077.0577.262,083,280
2/9/201177.5878.2177.1877.901,711,588
2/8/201177.0477.9676.6477.851,980,921
2/7/201175.9376.4975.7276.441,409,486
2/4/201175.8675.9875.2975.621,319,899
2/3/201176.4476.4475.3275.661,438,494
2/2/201175.8376.7575.7776.081,664,882
2/1/201175.4976.1375.0676.031,233,895
1/31/201174.2575.4174.1675.402,152,330
1/28/201176.0576.2073.8574.132,330,957
1/27/201174.6076.5074.6076.203,117,288
1/26/201174.2075.1972.9274.643,572,901
1/25/201172.6874.2872.5874.172,881,990
1/24/201172.4673.0972.2772.741,570,343
1/21/201173.7073.8672.8872.971,884,579
1/20/201172.4973.4772.4773.452,407,663
1/19/201172.1672.6771.8672.672,221,017
1/18/201172.3873.0471.6172.733,287,881
1/14/201171.6772.2871.2272.181,529,630
1/13/201171.8572.1571.4471.782,041,233
1/12/201171.5271.9071.0671.161,187,687
1/11/201171.4571.7871.0271.251,902,520
1/10/201171.7571.7570.8671.181,909,907
1/7/201171.7472.3071.4072.013,318,138
1/6/201170.4471.9970.2071.392,030,747
1/5/201169.9670.8369.8470.612,379,871
1/4/201170.2370.4269.4570.292,362,796
1/3/201170.2670.5769.8769.972,769,215
12/31/201070.6071.3370.2470.961,454,874
12/30/201070.5471.1170.3270.771,385,367
12/29/201071.1171.4470.7770.831,397,516
12/28/201071.1171.2470.4471.021,305,712
12/27/201070.8371.3370.5271.101,074,823
12/23/201070.3771.3470.3171.021,226,000
12/22/201070.5170.5370.1070.53915,617
12/21/201070.1870.7270.0170.191,255,814
12/20/201070.3970.4769.6370.011,714,697
12/17/201070.3270.5069.7370.282,937,588
12/16/201069.7670.4969.3170.421,685,519
12/15/201069.7069.9869.2669.351,685,744
12/14/201069.1870.3969.1869.982,734,860
12/13/201069.7169.8468.5369.402,563,985
12/10/201068.9169.7368.7869.561,982,875
12/9/201068.9169.1867.9668.892,333,952
12/8/201068.7268.7767.9268.471,532,614
12/7/201068.3369.1368.1368.732,380,813
12/6/201067.5967.8066.9667.631,998,455
12/3/201067.5667.8767.2867.581,844,351
12/2/201067.8568.4067.3867.802,093,775
12/1/201067.0367.8167.0367.621,712,876
11/30/201065.8266.5965.4466.092,141,858
11/29/201066.5166.5265.0566.312,452,485
11/26/201067.4067.7066.8467.12555,719
11/24/201066.7868.4766.7868.021,924,092
11/23/201065.6366.6265.4866.481,896,585
11/22/201066.3066.6065.5766.261,482,832
11/19/201067.0967.2266.2466.601,654,830
11/18/201065.9267.0665.4467.052,321,890
11/17/201065.5965.7364.8365.391,722,072
11/16/201066.0466.3865.0865.542,036,078
11/15/201066.5967.1966.2266.551,278,239
11/12/201067.0667.1866.2566.501,752,316
11/11/201067.7268.0067.0867.421,976,240
11/10/201069.0669.1067.9868.211,632,067
11/9/201069.5369.6168.9069.201,713,999
11/8/201069.1469.8068.9669.401,342,810
11/5/201069.1069.9868.9069.661,778,236
11/4/201068.8169.3068.2569.172,283,852
11/3/201068.2168.7767.2767.952,405,571
11/2/201068.5469.1067.9867.992,069,654
11/1/201068.3368.8567.3167.861,852,368
10/29/201067.3968.1367.2968.123,460,182
10/28/201066.3267.8866.0267.785,071,951
Trading Center