GENERAL DYNAMICS $78.85

up +0.47


18/6/2013 04:18 PM  |  NYSE : GD  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

GD historical data

Date Open High Low Close Volume
6/18/2013 78.58 79.48 78.53 78.85 18903
6/17/2013 78.63 79.13 77.96 78.38 13222
6/14/2013 78.11 79.00 77.90 78.00 15700
6/13/2013 78.15 78.59 77.69 78.07 24984
6/12/2013 78.66 79.00 77.91 78.30 12585
6/11/2013 77.95 79.11 77.80 78.17 14488
6/10/2013 79.02 79.25 78.36 78.58 16723
6/7/2013 78.30 79.46 78.08 79.12 19140
6/6/2013 76.69 77.88 76.38 77.85 18441
6/5/2013 76.87 77.16 76.46 76.68 13100
6/4/2013 77.41 77.81 76.35 77.21 16614
6/3/2013 77.23 77.92 76.81 77.57 16127
5/31/2013 78.00 78.38 77.10 77.10 17158
5/30/2013 77.79 78.76 77.77 78.35 11676
5/29/2013 77.46 78.09 77.09 77.53 11510
5/28/2013 78.12 78.52 77.49 77.87 10683
5/24/2013 76.65 77.70 76.37 77.34 12786
5/23/2013 76.44 77.27 76.16 76.94 13683
5/22/2013 78.12 78.60 77.14 77.42 17421
5/21/2013 78.47 78.69 77.82 77.98 18750
5/20/2013 78.15 78.67 77.89 78.60 23157
5/17/2013 76.39 78.29 76.38 78.29 27209
5/16/2013 76.55 77.05 76.04 76.14 20571
5/15/2013 76.33 76.72 75.71 76.61 21917
5/14/2013 75.32 77.00 75.32 76.64 26640
5/13/2013 75.42 75.70 74.76 75.20 17333
5/10/2013 75.25 75.77 75.15 75.70 18766
5/9/2013 75.44 75.87 75.02 75.25 12021
5/8/2013 75.10 75.63 74.74 75.42 15844
5/7/2013 75.29 75.60 74.89 75.20 15957
5/6/2013 75.07 75.50 74.90 75.25 14809
5/3/2013 74.50 75.38 74.48 75.24 18031
5/2/2013 73.84 74.47 73.69 74.46 12933
5/1/2013 73.68 74.54 73.67 73.78 23459
4/30/2013 73.30 74.09 72.68 73.96 20803
4/29/2013 73.48 73.48 72.97 73.28 19944
4/26/2013 73.36 73.90 73.01 73.30 20263
4/25/2013 71.56 73.96 71.12 73.53 44119
4/24/2013 68.52 72.18 68.50 71.73 51528
4/23/2013 66.94 67.18 66.23 67.10 17190
4/22/2013 67.16 67.16 66.05 66.37 17609
4/19/2013 66.35 67.13 66.27 67.00 28616
4/18/2013 66.50 66.66 65.37 65.99 33963
4/17/2013 67.74 67.97 65.77 66.43 37897
4/16/2013 68.55 68.84 67.97 68.39 18103
4/15/2013 69.67 70.00 68.10 68.19 22245
4/12/2013 70.78 70.91 69.99 70.60 33244
4/11/2013 69.70 71.38 69.60 71.33 27846
4/10/2013 68.85 69.71 68.74 69.46 17481
4/9/2013 69.37 69.68 68.79 69.33 15027
4/8/2013 69.55 69.56 68.63 69.08 18615
4/5/2013 67.37 69.64 67.17 69.56 34114
4/4/2013 68.49 68.72 67.19 67.69 23336
4/3/2013 67.16 68.63 66.87 68.39 30444
4/2/2013 68.54 68.66 66.65 67.00 35529
4/1/2013 70.14 70.24 68.12 68.16 27888
3/28/2013 70.29 70.80 70.18 70.51 25043
3/27/2013 69.81 70.61 69.68 70.26 25606
3/26/2013 69.78 70.36 69.73 70.30 23622
3/25/2013 69.53 69.92 69.16 69.53 19492
3/22/2013 69.14 69.44 69.00 69.29 11387
3/21/2013 69.37 69.69 68.86 68.89 15443
3/20/2013 70.21 70.48 69.68 69.74 15723
3/19/2013 70.00 70.49 69.68 69.92 18476
3/18/2013 69.20 70.10 69.13 69.69 13144
3/15/2013 69.32 69.91 69.12 69.91 33525
3/14/2013 70.13 70.38 69.60 69.65 15808
3/13/2013 68.90 70.18 68.88 70.11 24443
3/12/2013 69.11 69.34 68.38 68.77 13417
3/11/2013 68.85 69.30 68.58 69.16 14928
3/8/2013 68.05 68.96 68.05 68.89 24566
3/7/2013 67.90 68.32 67.57 67.74 19304
3/6/2013 67.88 68.00 67.40 67.68 19454
3/5/2013 67.30 67.87 67.28 67.67 14323
3/4/2013 67.42 67.64 66.47 67.04 15980
3/1/2013 67.54 68.14 66.91 67.73 17265
2/28/2013 68.45 69.04 67.96 67.97 23382
2/27/2013 66.75 68.74 66.60 68.55 32364
2/26/2013 67.01 67.19 66.50 66.91 27019
2/25/2013 67.71 67.89 66.67 66.69 33832
2/22/2013 66.71 67.77 66.71 67.32 21151
2/21/2013 66.60 66.75 66.04 66.49 19103
2/20/2013 67.04 67.11 66.58 66.61 23040
2/19/2013 66.52 67.03 66.21 67.03 23916
2/15/2013 66.18 66.49 65.90 66.40 20154
2/14/2013 65.81 66.75 65.63 66.22 26422
2/13/2013 66.71 66.90 65.72 66.11 26738
2/12/2013 66.93 66.99 66.50 66.68 19508
2/11/2013 66.82 67.09 66.30 66.66 16507
2/8/2013 66.74 66.88 66.47 66.82 20992
2/7/2013 66.29 67.12 65.98 66.77 37472
2/6/2013 65.00 66.32 65.00 66.27 40618
2/5/2013 65.02 66.02 64.90 65.14 47328
2/4/2013 65.16 65.64 64.47 64.57 45653
2/1/2013 66.46 66.84 64.95 65.88 71560
1/31/2013 68.22 68.37 66.13 66.30 54473
1/30/2013 69.33 69.35 68.24 68.43 30409
1/29/2013 69.85 69.91 69.03 69.25 29536
1/28/2013 70.67 70.85 69.93 70.01 28461
1/25/2013 70.75 71.09 70.20 70.96 25134
Marketplace
Trading Center