Quantcast

Historical Stock Prices

GD 
$193.68
*  
1.24
0.64%
Get GD Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 192.8 194.03 192.225 193.68 806,396
08/16/2018 192.63 194.06 191.98 192.44 971,314
08/15/2018 192.83 193.47 190.77 192.31 1,121,021
08/14/2018 192 194.17 191.75 193.63 779,074
08/13/2018 191.93 192.78 190.48 191.84 813,117
08/10/2018 192.38 192.77 190.66 191.81 954,073
08/09/2018 194.98 195.2999 192.4 192.57 861,499
08/08/2018 196.27 196.44 194.02 195.13 1,051,217
08/07/2018 194.97 196.41 194.22 196.28 1,208,447
08/06/2018 193.68 193.77 192.12 193.52 2,042,784
08/03/2018 194.04 194.54 191.85 194.09 2,613,355
08/02/2018 194.18 196.825 193.27 194.94 2,200,985
08/01/2018 199.39 199.89 195.56 196.01 1,464,487
07/31/2018 198.55 200.35 197.6 199.76 2,239,269
07/30/2018 198.65 200.21 195.98 196.26 1,064,315
07/27/2018 201.35 202.05 197.98 198.65 1,203,424
07/26/2018 202.02 203.675 199.34 200.48 2,346,648
07/25/2018 198.8 204.06 195.41 203.45 2,557,387
07/24/2018 195 198.8 193.69 196.75 2,107,390
07/23/2018 195.28 195.57 192.78 193.23 1,213,063
07/20/2018 193.89 196.13 193.69 195.28 964,738
07/19/2018 194.94 195.7184 193.44 194.35 1,086,911
07/18/2018 192.25 195.92 191.22 195.43 1,522,669
07/17/2018 191.53 192.55 190.46 192.32 1,208,462
07/16/2018 193.14 193.75 190.7 191.5 1,163,866
07/13/2018 193.24 195.065 192.47 192.74 1,838,778
07/12/2018 193.01 194.06 191.92 193.64 1,333,694
07/11/2018 192.04 192.08 190.83 191.51 1,004,665
07/10/2018 192.23 194.31 191.77 192.8 1,353,458
07/09/2018 189.21 192.3 188.7 191.54 1,249,277
07/06/2018 188.57 190.18 187.305 188.84 1,484,474
07/05/2018 189.41 189.86 187.66 188.7 1,496,225
07/03/2018 188.45 193.35 188 189.69 1,765,392
07/02/2018 185.19 187.54 184.648 187.37 1,036,925
06/29/2018 188.01 188.63 186.28 186.41 1,580,893
06/28/2018 186.12 188.25 184.205 187.44 1,070,512
06/27/2018 189.16 190.72 185.85 185.89 1,723,968
06/26/2018 189.27 189.96 187.855 188.8 1,435,070
06/25/2018 188.26 190.12 187.0483 189.1 1,284,920
06/22/2018 190.1 190.14 187.46 189.38 1,664,532
06/21/2018 190.44 191.66 187.31 188.43 2,401,282
06/20/2018 191.08 191.95 190.18 191.4 1,049,510
06/19/2018 194 194.76 190.53 190.69 1,526,804
06/18/2018 194.73 196.5 194.61 195.97 1,419,077
06/15/2018 194.53 195.9 193.33 195.8 2,854,219
06/14/2018 200.9 201 195.51 195.82 2,384,388
06/13/2018 198.24 201.27 198.08 199.82 2,007,952
06/12/2018 201.32 202.53 197.53 198.5 2,185,866
06/11/2018 202.68 204.11 201.62 201.7 1,070,426
06/08/2018 202.67 202.99 199.045 202.58 1,318,269
06/07/2018 201.98 203.34 201.5 202.85 853,294
06/06/2018 201.83 202.05 200.07 201.51 1,601,399
06/05/2018 202.17 202.91 199.82 201.1 1,659,349
06/04/2018 203.91 204.66 202.11 202.6 1,012,695
06/01/2018 203.7 204.67 202.65 203.47 949,668
05/31/2018 204.05 204.47 201.59 201.71 1,867,939
05/30/2018 202.24 204.57 201.116 204.04 1,241,171
05/29/2018 206.34 206.79 200.09 201.81 1,661,734
05/25/2018 208.25 208.69 207.02 208.12 1,179,897
05/24/2018 205.63 208.88 205.19 208.73 1,408,833
05/23/2018 202.81 205.77 202.38 205.56 1,109,906
05/22/2018 205.63 205.77 204.09 204.37 1,296,417
05/21/2018 204.14 206.07 203.29 205.77 1,088,121
05/18/2018 201.38 203.64 201.38 202.52 2,011,646
05/17/2018 200.43 202.1 200.3 201.76 1,207,724
*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?

Smart Portfolio