$142.99 +0.03 (%) General Dynamics Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 03:09 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
3/21/201369.3769.6968.8668.891,544,236
3/20/201370.2170.4869.6869.741,572,400
3/19/201370.0070.4969.6869.921,847,972
3/18/201369.2070.1069.1369.691,315,542
3/15/201369.3269.9169.1269.913,353,351
3/14/201370.1370.3869.6069.651,581,215
3/13/201368.9070.1868.8870.112,444,996
3/12/201369.1169.3468.3868.771,341,990
3/11/201368.8569.3068.5869.161,493,201
3/8/201368.0568.9768.0568.892,456,588
3/7/201367.9068.3267.5767.741,930,326
3/6/201367.8868.0067.4067.681,945,441
3/5/201367.3067.8767.2867.671,433,922
3/4/201367.4267.6466.4767.041,598,112
3/1/201367.5468.1466.9167.731,726,463
2/28/201368.4569.0467.9667.972,338,538
2/27/201366.7568.7466.6068.553,237,172
2/26/201367.0167.1966.5166.912,702,747
2/25/201367.7167.8966.6766.693,383,297
2/22/201366.7167.7766.7167.322,115,004
2/21/201366.6066.7566.0466.491,910,216
2/20/201367.0467.1166.5866.612,304,129
2/19/201366.5267.0366.2167.032,391,502
2/15/201366.1866.4965.9066.402,015,360
2/14/201365.8166.7565.6366.222,642,256
2/13/201366.7166.9065.7266.112,673,791
2/12/201366.9366.9966.5066.681,950,788
2/11/201366.8267.0966.3066.661,650,608
2/8/201366.7466.8866.4766.822,099,197
2/7/201366.2967.1265.9866.773,747,168
2/6/201365.0066.3265.0066.274,061,728
2/5/201365.0266.0264.9065.144,732,787
2/4/201365.1665.6464.4764.574,565,261
2/1/201366.4666.8464.9565.887,156,062
1/31/201368.2268.3766.1366.305,448,711
1/30/201369.3369.3568.2468.433,041,324
1/29/201369.8569.9169.0369.252,953,510
1/28/201370.6770.8569.9370.012,846,078
1/25/201370.7571.0970.2070.962,513,785
1/24/201371.3671.4570.0370.644,237,608
1/23/201368.3771.6967.2071.458,097,276
1/22/201370.4770.7770.4170.711,853,386
1/18/201370.8971.1570.4170.662,283,986
1/17/201370.0971.2069.6171.022,186,906
1/16/201370.6170.7969.5169.801,966,892
1/15/201370.1870.7669.9170.581,487,991
1/14/201370.6070.8270.1470.352,036,270
1/11/201371.9371.9370.7470.741,588,226
1/10/201371.0371.6570.9271.651,176,685
1/9/201370.5370.9670.2170.681,404,380
1/8/201371.5071.6870.2870.411,735,587
1/7/201370.7872.0170.7671.861,941,632
1/4/201371.6571.6671.0071.072,406,224
1/3/201371.1271.7570.5971.491,740,863
1/2/201370.6771.2170.2471.212,021,462
12/31/201267.5469.3167.1469.271,581,819
12/28/201268.4268.7967.8467.881,010,072
12/27/201269.1469.4768.2169.021,063,677
12/26/201269.6170.1969.0169.041,129,814
12/24/201270.5970.5968.9469.471,096,883
12/21/201269.3470.4369.3170.403,460,885
12/20/201269.6170.2869.1770.281,810,903
12/19/201268.9469.7768.7769.521,713,385
12/18/201268.0869.0567.8269.011,715,929
12/17/201267.6368.3867.5068.001,631,716
12/14/201267.6667.9767.3767.491,445,152
12/13/201268.9068.9967.9068.001,861,364
12/12/201269.1369.5768.7968.901,646,609
12/11/201268.5069.2068.3068.971,864,912
12/10/201267.1968.3066.9168.251,714,799
12/7/201267.0867.2266.4067.191,174,349
12/6/201266.8066.8565.8766.701,530,914
12/5/201266.4567.1565.7466.881,760,398
12/4/201265.6866.5265.5866.441,535,831
12/3/201266.7866.9865.2965.691,151,752
11/30/201266.5066.6166.1066.501,934,982
11/29/201266.0066.6165.5066.531,946,845
11/28/201264.4865.7264.4165.711,435,179
11/27/201264.9765.5064.7364.961,668,763
11/26/201265.0065.1964.6465.061,392,537
11/23/201264.5965.4164.3465.41553,432
11/21/201263.8064.5763.5964.361,005,407
11/20/201263.8363.8563.1263.751,833,084
11/19/201262.8163.9162.6463.912,273,751
11/16/201262.1862.5961.7062.132,340,329
11/15/201262.1062.5561.8462.141,705,499
11/14/201263.9263.9462.0262.201,964,547
11/13/201263.6564.6463.6063.751,376,870
11/12/201264.4864.5663.8764.181,416,825
11/9/201264.3165.1664.1464.452,200,852
11/8/201266.4566.5864.1464.333,382,867
11/7/201268.0768.1065.7766.593,081,802
11/6/201268.6069.9568.3069.261,635,474
11/5/201268.8168.8167.9768.371,679,889
11/2/201269.7469.8868.6668.811,866,852
11/1/201268.2969.7468.0269.422,201,087
10/31/201267.7968.5067.5268.081,630,915
10/26/201267.5667.6866.7567.321,599,865
10/25/201268.2368.5666.9667.611,544,485
10/24/201265.5868.7565.4867.792,983,561
Trading Center