Historical Stock Prices

GD 
$141.18
*  
2.23
1.55%
Get GD Alerts
*Delayed - data as of Sep. 4, 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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 141.61 141.99 140.5 141.18 970,446
09/03/2015 142.66 144.54 142.46 143.41 1,353,249
09/02/2015 140.31 142.45 140.205 142.45 1,164,858
09/01/2015 139.94 140.63 138.28 138.89 2,284,230
08/31/2015 143.76 144 141.51 142.03 1,220,082
08/28/2015 144.53 145.37 143.39 144.53 1,200,446
08/27/2015 144.82 145.91 142.59 145.17 2,415,100
08/26/2015 141.85 144.15 139.2 144.05 1,801,692
08/25/2015 144.09 144.75 138.74 138.84 2,169,495
08/24/2015 136.01 146.078 132.02 140.81 3,009,338
08/21/2015 147.74 147.74 145.13 145.17 2,651,999
08/20/2015 151.85 152.11 148.86 148.93 1,293,033
08/19/2015 152.79 153.76 151.78 152.75 1,287,537
08/18/2015 152.3 153.52 151.89 153.28 982,588
08/17/2015 151.08 153 150.83 152.85 1,182,078
08/14/2015 150.41 151.7 149.705 151.61 712,925
08/13/2015 150.13 151.08 149.54 150.54 851,031
08/12/2015 149.11 150.69 147.67 150.39 1,414,288
08/11/2015 150.67 150.9676 149.49 150.6 950,349
08/10/2015 150.67 152.37 150.67 151.96 1,011,889
08/07/2015 149.28 149.98 148.43 149.72 951,353
08/06/2015 150.11 150.4 148.48 149.46 814,098
08/05/2015 149.75 150.83 149.53 149.82 811,965
08/04/2015 148.7 149.91 147.64 148.8 895,510
08/03/2015 149.13 149.58 147.66 148.85 917,273
07/31/2015 150.56 150.635 148.75 149.11 1,309,361
07/30/2015 149.95 151.21 149.65 150.28 1,603,763
07/29/2015 149.27 153.4 149.07 149.96 4,000,255
07/28/2015 142.94 145.87 142.87 144.29 2,060,742
07/27/2015 142.12 142.93 141.7986 142.41 1,466,168
07/24/2015 144.81 144.83 142.31 142.62 1,658,988
07/23/2015 145.62 146.33 144.59 144.8 1,467,379
07/22/2015 146.11 146.37 144.16 145.22 2,009,872
07/21/2015 148.54 148.61 145.39 146.29 1,448,006
07/20/2015 148.64 149.34 148.38 149.01 983,171
07/17/2015 148.6 148.84 146.99 148.65 1,064,805
07/16/2015 148 148.67 147.73 148.45 1,316,528
07/15/2015 147.15 147.7399 146.73 147.25 1,646,000
07/14/2015 146.57 147.635 146.57 146.97 1,787,615
07/13/2015 147.23 147.56 145.9 146.23 1,723,732
07/10/2015 145.87 146.975 145.21 146.1 1,707,422
07/09/2015 143.8 144.73 143.69 143.88 1,790,387
07/08/2015 142.73 143.56 141.82 142.26 1,566,269
07/07/2015 143.56 143.7 141.45 143.65 1,539,640
07/06/2015 142.24 144.025 141.72 143.34 1,307,475
07/02/2015 143.8 144.12 142.71 143.15 1,098,893
07/01/2015 142.43 144.29 142.36 143.17 1,217,321
06/30/2015 142.41 142.79 140.68 141.69 1,363,388
06/29/2015 144.37 144.89 141.76 141.84 1,620,075
06/26/2015 144.56 146.04 144.29 145.74 2,906,868
06/25/2015 146 146 144.0801 144.13 1,140,797
06/24/2015 145.25 146.1 144.69 145.52 1,583,309
06/23/2015 146.02 146.02 144.63 145.37 1,293,857
06/22/2015 145.7 146.0699 144.35 145.37 1,223,483
06/19/2015 145.59 146.29 145.02 145.09 1,468,965
06/18/2015 144.66 147.03 144.66 145.99 1,717,654
06/17/2015 143.52 144.79 142.88 144.5 1,394,980
06/16/2015 141.71 144.19 141.66 143.23 1,888,280
06/15/2015 140.74 142.5 140.18 142.02 1,414,316
06/12/2015 141.76 142.29 140.23 142.05 1,203,911
06/11/2015 141.68 142.67 141.12 142.25 1,425,012
06/10/2015 138.68 141.9 138.68 141.54 1,335,415
06/09/2015 138.34 139.435 137.83 138.68 1,284,196
06/08/2015 139.17 140 138.32 138.34 1,027,881
06/05/2015 138.5 139.62 137.58 139.22 873,755
06/04/2015 139.81 140.98 138.4301 138.98 1,590,356
06/03/2015 140.79 141.85 140.25 140.68 1,036,893
06/02/2015 139.62 141.09 138.55 140.6 932,173
06/01/2015 140.35 140.86 138.79 140.25 1,221,581
05/29/2015 140.51 140.53 138.77 140.16 1,698,974
05/28/2015 139.96 140.52 139.35 140.41 1,134,645
05/27/2015 138.65 140.99 138.53 140.56 1,615,566
05/26/2015 139.46 139.49 137.51 137.99 1,092,171
05/22/2015 139.88 140.36 138.77 139.64 1,183,772
05/21/2015 139.96 141.1 139.845 140.87 1,248,114
05/20/2015 140.54 140.9 139.9 139.95 951,473
05/19/2015 140.22 140.8 139.71 140.05 881,124
05/18/2015 140.2 140.73 139.87 140.28 1,074,634
05/15/2015 141 141.42 139.87 140.11 1,278,279
05/14/2015 140 141.12 139.9 140.94 875,466
05/13/2015 140 140.38 138.76 139.02 953,333
05/12/2015 139.14 139.86 138.45 139.43 804,107
05/11/2015 141.5 141.5 140.17 140.22 968,263
05/08/2015 140.1 141.96 138.75 141.66 1,727,724
05/07/2015 137.5 138.39 137.06 138.3 1,157,451
05/06/2015 138.6 138.72 137.16 137.63 1,793,564
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
02/04/2015 138.75 139.87 138.26 138.53 1,500,466
02/03/2015 136.9 139.095 136.47 138.95 1,893,141
02/02/2015 133.89 136.49 132.5 136.12 2,031,002
01/30/2015 132.83 135.11 132.63 133.21 3,479,776
01/29/2015 136.32 136.84 133.04 134.48 3,132,726
01/28/2015 139 141.92 136.13 136.4 2,764,641
01/27/2015 138.33 138.75 137.05 137.2 1,590,082
01/26/2015 141.13 141.13 139.51 140.06 1,223,728
01/23/2015 141.16 142.41 140.33 141.32 896,415
01/22/2015 139.42 141.56 138.46 141.21 1,311,172
01/21/2015 138.31 139.34 137.81 138.89 1,197,950
01/20/2015 139.09 139.89 136.61 138.09 1,761,689
01/16/2015 137.49 139.15 136.81 139.07 1,680,613
01/15/2015 138.16 138.48 136.74 137.71 1,482,216
01/14/2015 135.83 137.82 135.4 137.35 1,258,766
01/13/2015 139.51 140.75 136.69 137.79 1,722,098
01/12/2015 139.59 139.6 137.53 137.9 1,386,557
01/09/2015 138.37 139.51 137.38 138.97 3,032,676
01/08/2015 136.13 138.57 135.965 138.46 3,858,422
01/07/2015 135.79 136.67 134.97 135.2 2,067,315
01/06/2015 135.78 136.61 134.18 135.72 2,766,798
01/05/2015 137.96 138.63 135.38 135.56 1,437,105
01/02/2015 138.47 139.05 137.16 138.45 1,111,727
12/31/2014 139.2 139.89 137.51 137.62 1,169,391
12/30/2014 140.62 140.73 139.45 139.63 965,892
12/29/2014 141 141.31 140.23 140.67 985,759
12/26/2014 141.93 142.08 141.3 141.39 570,702
12/24/2014 141.6 142.05 141.43 141.54 815,254
12/23/2014 142.14 142.38 141.17 141.31 1,554,328
12/22/2014 140.68 142.01 140.21 141.4 3,254,762
12/19/2014 140.12 140.838 139.75 139.83 4,035,257
12/18/2014 138.72 140.25 138.72 139.82 3,152,746
12/17/2014 136.6 137.8725 135.48 137.23 1,954,556
12/16/2014 135.43 138.95 135.05 136.4 2,210,150
12/15/2014 137.67 138.6 135.49 135.61 2,469,096
12/12/2014 141.01 141.29 137.34 137.41 2,988,665
12/11/2014 141.76 143.35 141.67 142.4 1,599,701
12/10/2014 144.66 144.83 140.94 141.14 1,996,493
12/09/2014 143.555 145.65 142.94 145.02 1,850,416
12/08/2014 145.25 145.63 144.3 144.96 2,135,548
12/05/2014 145 145.5 144.72 145.15 1,812,480
12/04/2014 145.32 145.32 144.1 144.88 1,365,511
12/03/2014 144.75 145.385 144.33 145.13 1,980,527
12/02/2014 144.09 144.64 143.87 144.22 1,489,363
12/01/2014 145 145.2 143.7 143.76 1,823,468
11/28/2014 145.31 146.13 145.03 145.36 840,142
11/26/2014 144.9 145.0485 144.39 144.53 1,552,777
11/25/2014 145.4 145.44 144.56 144.6 1,614,582
11/24/2014 145.09 145.92 144.64 144.88 1,631,934
11/21/2014 145.345 145.72 144.27 144.59 1,404,784
11/20/2014 142.76 143.93 141.97 143.75 1,102,985
11/19/2014 143.51 143.64 142.47 143.37 1,069,742
11/18/2014 142.24 144.7 141.93 143.93 1,348,957
11/17/2014 142.21 142.94 141.7 142.05 1,298,568
11/14/2014 142.61 143.42 141.55 142.66 1,768,458
11/13/2014 140.98 143.5 140.89 142.71 1,977,426
11/12/2014 140.88 141.65 140.71 141.3 1,225,681
11/11/2014 141.05 142.115 141.01 141.3 1,276,642
11/10/2014 140.3 141.47 139.92 140.82 1,762,463
11/07/2014 141.5 141.73 139.73 140.14 1,994,816
11/06/2014 142 142.5699 141.36 141.56 1,490,875
11/05/2014 141.14 142.38 140.27 141.95 1,916,094
11/04/2014 139.65 140.89 139.3 140.79 1,964,817
11/03/2014 139.76 140.4199 138.72 139.72 2,339,148
10/31/2014 139.79 140.78 138.63 139.76 2,758,594
10/30/2014 135.56 139.02 134.67 138.29 2,319,860
10/29/2014 136.42 136.92 135.6 136.45 1,828,949
10/28/2014 133.8 136.6 133.74 136.6 2,041,011
10/27/2014 132.33 133.29 131.84 133.09 1,988,533
10/24/2014 130.34 132.54 129.8642 132.5 1,407,795
10/23/2014 128.59 131.44 128.47 130.34 2,192,437
10/22/2014 127.18 128.219 125.585 126.31 2,620,861
10/21/2014 121.19 124.19 121.19 123.89 1,780,810
10/20/2014 120.51 121.35 120.275 121.3 1,113,961
10/17/2014 119.01 121.5 119.01 120.87 1,929,916
10/16/2014 115.99 118.64 115.63 117.85 2,156,950
10/15/2014 117.6 118.67 114.725 117.98 2,292,655
10/14/2014 118.53 120.15 118.13 118.61 2,468,960
10/13/2014 122.19 123.09 118.16 118.27 2,319,575
10/10/2014 121.67 122.45 120.55 121.22 2,437,331
10/09/2014 123.19 123.36 120.96 121.5 2,090,885
10/08/2014 120.27 123.32 119.54 123.15 1,767,094
10/07/2014 122.8 122.945 120.66 120.69 1,783,678
10/06/2014 124.16 124.92 122.39 123.11 1,493,736
10/03/2014 122.62 123.785 122.43 123.54 2,679,818
10/02/2014 123.08 123.65 120.56 121.8 5,747,246
10/01/2014 126.17 126.22 124.11 124.29 1,929,316
09/30/2014 127.5 128.39 126.89 127.09 1,820,317
09/29/2014 126.8 128.48 126.59 127.49 1,303,622
09/26/2014 125.47 127.95 125.24 127.7 1,569,269
09/25/2014 126.87 127 124.7 125.01 1,431,148
09/24/2014 126.14 127.2 125.9001 126.98 1,289,264
09/23/2014 127.62 128.03 125.88 125.97 1,603,718
09/22/2014 129.27 129.38 127.89 128.02 1,155,940
09/19/2014 130 130.17 129.01 129.45 2,467,253
09/18/2014 128.6 129.43 128.56 129.28 1,122,598
09/17/2014 128 128.9 127.33 128.24 983,277
09/16/2014 126.6 128.34 126.18 127.75 1,253,036
09/15/2014 126.34 127.125 125.78 126.85 1,099,322
09/12/2014 126.61 126.685 125.8 126.4 1,027,177
09/11/2014 127.09 127.2 126.34 126.62 1,241,800
09/10/2014 126.13 127.69 126.028 127.42 1,202,989
09/09/2014 125.77 127.02 125.72 126.26 1,607,753
09/08/2014 125.26 126.445 125.04 125.77 1,479,425
09/05/2014 124.73 125.5 123.56 125.45 1,459,845
09/04/2014 124.95 126.22 124.514 124.7 1,493,048
*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?