General Dynamics Corporation Common Stock Historical Stock Prices

GD 
$140.1589
*  
1.0011
0.71%
Get GD Alerts
*Delayed - data as of Apr. 29, 2016 12:06 ET  -  Find a broker to begin trading GD now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GD Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
12:06 140.10 140.76 139 140.1589 662,316
04/28/2016 142.21 143.45 140.67 141.16 1,782,892
04/27/2016 139 144.15 138.6 143.61 2,888,131
04/26/2016 137.51 139 137.2355 138.71 1,468,734
04/25/2016 137.05 137.75 136.5 136.79 951,482
04/22/2016 138.03 138.43 136.44 137.9 1,140,928
04/21/2016 136.86 138.77 136.695 137.72 1,493,144
04/20/2016 136.74 139.04 136.6 136.71 1,639,002
04/19/2016 136.55 136.948 135.58 136.69 1,568,010
04/18/2016 134.62 136.51 134.34 136.29 1,283,500
04/15/2016 133.69 135.14 133.51 134.81 1,158,525
04/14/2016 134.12 134.44 132.9 133.57 1,159,867
04/13/2016 134.48 134.99 133.5 134.32 1,387,821
04/12/2016 131.94 133.85 131.82 133.55 826,841
04/11/2016 133.38 134.07 131.86 131.9 901,837
04/08/2016 132.42 133.8 132.29 132.91 1,120,784
04/07/2016 131.28 133 130.84 131.39 1,419,792
04/06/2016 129.79 131.85 129.55 131.72 1,455,082
04/05/2016 131.34 132.33 130.62 130.84 1,488,732
04/04/2016 132.29 133.065 131.52 131.69 1,555,301
04/01/2016 130.38 132.62 129.69 132.34 2,060,900
03/31/2016 131.57 131.82 130.42 131.37 1,820,296
03/30/2016 132.13 132.3999 131.24 131.73 1,400,252
03/29/2016 130.79 132.1955 130.06 131.86 1,633,783
03/28/2016 129.5 131.11 128.99 130.82 1,786,060
03/24/2016 132.4 132.4 127.74 129.08 3,344,361
03/23/2016 135.2 135.519 134.09 134.32 785,580
03/22/2016 134.68 135.98 134.02 135.24 954,882
03/21/2016 134.9 135.41 134.39 134.78 1,152,108
03/18/2016 134.49 136.085 134.17 135.45 2,581,235
03/17/2016 134.26 134.466 133.52 134.12 1,617,006
03/16/2016 133.28 134.43 132.54 133.99 1,146,604
03/15/2016 134.09 134.09 132.38 133.29 1,468,155
03/14/2016 134.94 135.56 134.13 134.21 1,418,190
03/11/2016 134.55 136.04 134.32 135.52 1,496,187
03/10/2016 132.8 134.26 131.94 133.57 2,234,647
03/09/2016 131.62 132.34 130.63 131.91 1,503,346
03/08/2016 131.28 132.27 130.74 131.4 1,782,193
03/07/2016 134.17 134.95 131.51 132.33 2,097,984
03/04/2016 135.74 136.52 134.882 135.28 1,710,244
03/03/2016 135.74 136.53 134.67 135.74 2,012,552
03/02/2016 137.69 138.12 133.57 135.61 2,665,237
03/01/2016 136.97 138.367 136.64 138.24 1,291,376
02/29/2016 136.9 137.5548 135.55 136.27 2,944,268
02/26/2016 137.61 138.53 137.01 137.11 1,752,840
02/25/2016 135.52 137.35 135.31 137.24 1,091,439
02/24/2016 135 135.63 132.85 135.15 1,371,843
02/23/2016 135.94 137.19 135.27 135.91 1,221,869
02/22/2016 136.32 137.72 135.71 136.62 1,209,063
02/19/2016 134.89 136.005 134.32 135.26 1,370,409
02/18/2016 134.62 136.27 134.2 135.05 1,359,083
02/17/2016 132.24 135.4799 132.24 135.03 1,566,258
02/16/2016 131.48 132.59 130.25 131.51 1,620,433
02/12/2016 129.64 130.55 127.68 130.18 1,722,087
02/11/2016 130.59 131.17 125.74 128.58 2,580,369
02/10/2016 132.53 134.3704 132.5 133.07 1,337,243
02/09/2016 130.47 132.92 130.47 132.13 2,205,426
02/08/2016 132.32 132.73 130.73 132.26 1,941,097
02/05/2016 135.21 136.13 133.84 134.2 1,799,121
02/04/2016 133.76 136.09 133.1401 135.35 2,306,265
02/03/2016 134.09 134.41 131.46 133.79 2,046,872
02/02/2016 132.68 133.94 131.99 133.53 2,896,669
02/01/2016 132.3 134.38 130.83 133.62 2,793,393
01/29/2016 129.15 134.23 129.15 133.77 3,751,566
01/28/2016 128.85 130.04 127.36 128.65 2,504,550
*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?