General Dynamics Corp $123.05

down -0.34


29/8/2014 11:00 AM  |  NYSE : GD  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
8/28/2014123.70123.79122.94123.391,083,858
8/27/2014124.60124.76123.68123.99878,459
8/26/2014124.66124.89124.26124.40760,624
8/25/2014124.19124.85123.63124.421,169,641
8/22/2014123.67124.38123.12123.851,121,556
8/21/2014123.47124.25123.13123.681,254,735
8/20/2014121.65123.75121.49123.481,220,828
8/19/2014121.40121.98121.30121.811,054,847
8/18/2014120.20121.49120.17121.181,079,355
8/15/2014119.55120.00118.55119.341,879,633
8/14/2014119.35119.93119.05119.12966,032
8/13/2014117.85119.30117.64119.12921,117
8/12/2014117.72118.60116.86117.22936,837
8/11/2014117.86118.51117.42117.821,139,026
8/8/2014114.60117.29114.60117.161,873,644
8/7/2014114.74116.10114.10114.391,566,296
8/6/2014115.56115.99114.60114.751,826,637
8/5/2014117.00118.50116.16116.351,914,263
8/4/2014117.38117.60115.91117.231,814,860
8/1/2014116.42118.08116.42117.381,540,249
7/31/2014118.33118.87116.45116.772,168,586
7/30/2014119.23119.98118.55119.211,184,237
7/29/2014120.48120.71119.18119.18989,972
7/28/2014120.71121.11119.71120.481,239,324
7/25/2014120.96122.17120.86121.141,220,595
7/24/2014120.72121.93120.65121.482,182,054
7/23/2014120.35121.11119.11120.732,915,442
7/22/2014118.71119.14118.35118.551,382,738
7/21/2014117.48118.47117.10118.35828,463
7/18/2014116.65117.88116.51117.641,424,910
7/17/2014117.06117.55116.05116.10796,017
7/16/2014117.96118.15117.15117.51798,764
7/15/2014116.89118.10116.87117.511,596,704
7/14/2014117.09117.45116.41116.681,557,268
7/11/2014115.67117.02115.31116.851,513,291
7/10/2014114.07116.12114.04115.531,173,156
7/9/2014115.00115.68114.53115.621,094,756
7/8/2014115.67115.75114.32114.801,316,335
7/7/2014116.17116.23115.34115.751,391,996
7/3/2014116.05116.52115.75116.02888,863
7/2/2014116.19116.45115.13115.501,484,270
7/1/2014115.17117.07114.66116.452,174,132
6/30/2014117.41117.56116.38116.551,231,534
6/27/2014116.78117.75116.75117.501,522,380
6/26/2014117.29117.37116.16116.98909,224
6/25/2014116.70117.41116.20117.221,215,858
6/24/2014118.11118.85116.63116.691,483,352
6/23/2014119.82119.82118.43118.741,193,169
6/20/2014119.70120.10119.44119.552,210,232
6/19/2014119.66120.17118.98120.041,256,802
6/18/2014119.32119.79118.46119.64926,503
6/17/2014119.26119.38118.19119.101,197,947
6/16/2014118.90119.71118.70119.201,254,759
6/13/2014118.76119.57118.26119.14956,485
6/12/2014119.77120.07118.12118.461,049,291
6/11/2014120.32120.74119.61119.871,578,207
6/10/2014120.55121.09119.99120.821,586,011
6/9/2014121.00121.68120.29120.622,245,184
6/6/2014120.77121.54120.48120.831,871,627
6/5/2014118.75120.91118.67120.891,969,166
6/4/2014118.32118.66117.86118.361,512,674
6/3/2014117.00118.76117.00118.362,090,862
6/2/2014118.11118.48117.63118.021,508,745
5/30/2014117.70118.22116.97118.121,870,759
5/29/2014117.53118.19116.83117.971,893,325
5/28/2014116.07117.75115.56117.562,146,741
5/27/2014115.75116.48115.49116.351,151,603
5/23/2014115.03115.88114.98115.491,472,137
5/22/2014114.70115.24114.31114.981,313,216
5/21/2014113.28114.73113.26114.651,550,758
5/20/2014114.04114.56112.63113.081,853,518
5/19/2014112.93115.00112.82114.822,027,921
5/16/2014113.32113.70112.43113.562,534,696
5/15/2014114.56114.83113.09113.222,110,112
5/14/2014115.34115.87114.57114.661,958,643
5/13/2014115.00115.96114.75115.292,225,422
5/12/2014113.00114.94112.93114.852,411,988
5/9/2014111.86112.79111.08112.792,129,901
5/8/2014111.97112.56111.43111.932,128,802
5/7/2014112.00112.37111.21111.962,503,673
5/6/2014111.34112.23111.17111.721,795,190
5/5/2014110.60111.99110.41111.882,117,791
5/2/2014109.97111.69109.71111.012,124,701
5/1/2014109.51110.79109.18109.771,880,537
4/30/2014108.38109.90107.84109.452,409,072
4/29/2014108.54109.08108.13108.262,801,825
4/28/2014109.87109.91106.58107.392,644,187
4/25/2014110.00110.39108.73109.011,258,440
4/24/2014111.80111.99109.92110.422,016,700
4/23/2014108.37112.10106.54111.582,264,717
4/22/2014109.36109.91108.01108.042,020,880
4/21/2014109.19109.60108.42109.301,279,966
4/17/2014108.43109.49107.61109.061,556,750
4/16/2014107.45108.19106.69108.181,194,819
4/15/2014105.45106.92104.70106.701,709,851
4/14/2014105.41106.02104.22105.131,718,328
4/11/2014105.37106.14104.94104.991,447,812
4/10/2014108.27108.70105.65105.711,453,706
4/9/2014106.15108.18106.05108.041,695,432
4/8/2014107.65108.00106.10106.382,403,511
Trading Center