General Dynamics Corp $109.06

up +0.88


17/4/2014 06:40 PM  |  NYSE : GD  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
11/21/201390.0091.1689.8391.101,796,860
11/20/201389.9090.4289.3089.621,688,870
11/19/201389.1789.9389.0589.811,796,590
11/18/201389.0089.9388.9189.301,407,540
11/15/201387.8288.7887.2988.711,588,590
11/14/201387.5087.9487.2187.942,238,780
11/13/201386.5187.1586.3687.081,846,150
11/12/201386.7687.2586.6486.731,014,160
11/11/201387.2287.3187.0487.17989,355
11/8/201386.7687.4686.5987.201,427,880
11/7/201387.7187.9986.7486.801,351,540
11/6/201387.5987.8587.2087.671,192,210
11/5/201387.0587.5486.7687.101,081,470
11/4/201387.4687.5786.9687.08800,864
11/1/201386.8587.7386.6687.15877,719
10/31/201386.6286.9386.1386.631,446,790
10/30/201388.0988.4586.3586.492,055,100
10/29/201387.8287.9287.1087.881,762,770
10/28/201388.1188.1687.3487.651,750,060
10/25/201386.9288.3086.5588.261,908,960
10/24/201386.2087.1585.7987.122,036,460
10/23/201388.8988.9885.8386.232,410,110
10/22/201388.4588.6987.9988.162,102,820
10/21/201388.6088.7487.9388.001,980,280
10/18/201388.4788.5587.9288.401,360,300
10/17/201387.4788.5087.1888.38801,363
10/16/201387.1687.6386.9487.551,033,160
10/15/201387.8988.0086.5186.85787,867
10/14/201387.1387.9486.7987.81709,527
10/11/201387.4187.7787.1487.76963,520
10/10/201385.0387.4184.9587.411,765,810
10/9/201384.5284.9083.6184.281,513,240
10/8/201386.3186.4984.9284.971,491,270
10/7/201385.3686.8185.2586.171,235,760
10/4/201385.8786.2885.4185.91911,378
10/3/201387.4687.4685.1985.981,472,710
10/2/201388.0488.0486.6787.511,303,310
10/1/201387.4588.4987.4488.481,128,510
9/30/201386.2587.9186.1787.521,698,550
9/27/201387.9088.3887.7388.291,127,180
9/26/201387.6888.4687.5788.25823,330
9/25/201388.0488.1687.5987.741,288,100
9/24/201387.8588.3387.7787.931,535,990
9/23/201388.0688.6187.6187.911,293,660
9/20/201389.6289.7188.1088.151,694,090
9/19/201389.3889.9488.9089.651,279,760
9/18/201389.0089.7888.0989.391,352,420
9/17/201386.6589.2086.6589.141,315,770
9/16/201387.5788.3387.4388.071,216,830
9/13/201386.8687.2886.3187.13922,268
9/12/201387.0287.1386.3986.63931,380
9/11/201386.3086.9986.1186.901,072,860
9/10/201385.6086.7685.5286.741,348,730
9/9/201384.7685.4984.7685.281,102,880
9/6/201385.1185.1783.7684.57973,833
9/5/201384.8485.0584.3384.99838,542
9/4/201384.1385.0984.0284.992,014,200
9/3/201384.3284.7483.9784.351,239,460
8/30/201383.6483.7183.0183.251,178,740
8/29/201382.6983.7782.4683.581,011,300
8/28/201382.8783.3682.2382.851,265,640
8/27/201383.7484.3582.7382.911,281,990
8/23/201384.4784.7184.1984.61957,539
8/22/201384.0084.6983.8784.501,022,220
8/21/201384.0084.2783.5483.711,084,600
8/20/201384.1484.7884.0684.11885,185
8/19/201383.4384.5583.4184.151,299,770
8/16/201383.4884.3083.4183.751,466,350
8/15/201384.4484.7883.7283.811,171,890
8/14/201386.0386.0485.1685.291,384,440
8/13/201385.8186.1985.2886.001,266,140
8/12/201386.6386.7185.7485.771,265,360
8/9/201387.0387.2886.4686.921,337,670
8/8/201387.3887.8086.8687.02998,488
8/7/201387.3087.5486.7987.022,125,290
8/6/201387.2887.8587.2387.341,658,610
8/5/201387.0487.8286.5587.691,547,900
8/2/201386.6887.5486.4487.491,767,900
8/1/201385.8086.9885.7686.811,530,230
7/31/201385.5086.1785.0785.342,853,400
7/30/201385.1786.0185.0085.651,496,370
7/29/201384.8085.3383.9985.022,025,040
7/26/201385.3285.8685.0585.861,142,890
7/25/201385.4085.9284.6385.801,607,370
7/24/201385.0286.6084.9485.312,996,560
7/23/201384.4584.5683.7884.031,470,030
7/22/201384.1684.8183.9384.231,897,500
7/19/201383.8184.6783.5484.402,956,340
7/18/201383.2584.1583.0983.721,554,760
7/17/201383.0383.4482.6282.931,020,690
7/16/201383.6383.8882.9583.013,148,920
7/15/201382.6583.5882.5583.561,564,460
7/12/201382.2883.0682.2382.602,297,850
7/11/201381.3382.7281.2282.452,794,740
7/10/201379.9980.9679.9280.602,234,720
7/9/201380.2180.5479.7279.861,943,030
7/8/201379.9180.1579.3879.722,849,420
7/5/201379.0479.5778.6279.421,171,950
7/3/201377.9178.5977.4078.34886,931
7/2/201378.2178.7377.6078.072,863,880
Trading Center