General Dynamics Corporation Historical Stock Prices

GD 
$137.98
*  
2.62
1.86%
Get GD Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading GD now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  139.88  140.55  137.56  137.98 1,650,313
05/05/2015 140.55 140.55 137.56 137.98 1,652,119
05/04/2015 139.84 140.99 138.93 140.6 1,697,698
05/01/2015 137.82 140.31 137.81 140.14 1,885,698
04/30/2015 137.91 139.16 136.79 137.32 2,907,936
04/29/2015 136.69 140.19 136.18 138.53 2,822,574
04/28/2015 133.28 133.66 132.195 133.48 1,163,668
04/27/2015 134.49 134.66 133.37 133.56 1,070,296
04/24/2015 132.8 134.2 132.52 134.1 1,229,013
04/23/2015 133.02 133.35 132.27 132.8 1,613,799
04/22/2015 133.02 133.98 132 133.71 869,436
04/21/2015 133.82 134.12 132.71 133.14 742,259
04/20/2015 132.05 133.8799 131.94 133.28 777,363
04/17/2015 132.57 132.57 130.91 131.27 1,223,847
04/16/2015 132.29 133.85 131.47 133.15 1,352,484
04/15/2015 133.67 134.42 132.48 132.6 1,256,853
04/14/2015 134.65 134.77 132.14 133.1 1,486,378
04/13/2015 135.64 136.4 134.55 134.77 754,121
04/10/2015 136.22 136.82 135.55 135.91 1,028,101
04/09/2015 135.29 136.55 134.71 135.78 845,215
04/08/2015 134.2 135.71 134.2 135.24 1,157,845
04/07/2015 135.8 136.21 134.95 135 1,611,554
04/06/2015 133.26 136.08 133.01 135.51 1,112,140
04/02/2015 134.09 135.1799 133.62 133.73 815,193
04/01/2015 135.07 135.14 132.68 133.98 1,131,993
03/31/2015 136.48 137 135.67 135.73 1,286,351
03/30/2015 135.66 138.05 135.18 137.51 1,098,972
03/27/2015 134.35 135.32 134.14 135.04 945,697
03/26/2015 132.99 135.05 132.28 134.53 1,856,225
03/25/2015 135.88 136.53 133.67 133.76 1,803,518
03/24/2015 135.84 137.17 135.12 135.2 1,433,457
03/23/2015 136.45 137.03 135.83 135.88 1,596,608
03/20/2015 135.6 137.3 134.9 135.41 5,232,398
03/19/2015 135.56 136.27 135.02 135.28 1,627,040
03/18/2015 133.5 136.29 132.45 136.12 2,032,843
03/17/2015 134.27 134.548 133.4 134.13 1,170,209
03/16/2015 132.94 135.02 132.81 134.97 1,899,845
03/13/2015 133.54 134.85 131.33 132.19 1,627,329
03/12/2015 132.54 134.07 132.54 133.67 1,520,060
03/11/2015 133.45 133.77 132.07 132.3 1,495,151
03/10/2015 134.51 134.99 132.63 132.69 1,996,971
03/09/2015 134.37 136.56 134.07 135.92 1,115,260
03/06/2015 135.66 136.21 134.48 134.6 1,393,123
03/05/2015 136.21 137.28 135.74 136.43 1,660,498
03/04/2015 136.53 137.53 136.03 136.25 1,866,677
03/03/2015 139.12 139.17 136.3501 137.09 1,513,394
03/02/2015 139.21 140.62 138.8 139.8 1,278,156
02/27/2015 139.06 139.54 138.73 138.78 1,267,764
02/26/2015 140.2 140.641 139 139.43 1,059,622
02/25/2015 141.68 141.68 139.98 140.14 735,321
02/24/2015 140.88 142.06 140.82 141.68 764,208
02/23/2015 141.74 142.05 140.77 141.26 747,368
02/20/2015 139.32 142.55 139.04 142.24 1,341,241
02/19/2015 138.34 139.92 138.01 139.51 742,822
02/18/2015 137.74 138.9 137.64 138.66 755,161
02/17/2015 137.31 138.26 136.26 138.05 1,242,485
02/13/2015 137.7 138.2 136.97 137.61 1,304,631
02/12/2015 137.27 138.55 137.06 138.15 860,934
02/11/2015 138.09 138.24 136.32 137.21 1,297,443
02/10/2015 138.73 138.73 136.7 138.16 1,361,432
02/09/2015 138.65 139.26 136.63 136.94 1,902,118
02/06/2015 138.69 140.35 138.3 139.29 1,428,411
02/05/2015 138.56 139.1999 138.02 138.69 1,399,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?