General Dynamics Corp $128.02

down 0.00


22/9/2014 04:00 PM  |  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
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
4/7/2014108.29109.25107.14107.652,338,317
4/4/2014111.35111.83108.01108.292,052,136
4/3/2014110.96111.32110.20110.891,199,134
4/2/2014109.77111.21109.75110.611,672,477
4/1/2014109.16109.74108.66109.681,441,100
3/31/2014108.50109.18108.19108.921,713,500
3/28/2014106.43108.08106.38107.701,505,961
3/27/2014106.20107.23105.50106.371,897,224
3/26/2014108.19108.82106.66106.662,073,488
3/25/2014107.13108.52106.81107.651,850,836
3/24/2014107.50107.96105.66106.582,191,568
3/21/2014108.28108.44107.04107.085,152,124
3/20/2014107.95108.38106.87107.252,057,306
3/19/2014109.66110.33107.48108.022,185,627
3/18/2014108.89109.64108.68109.402,043,602
3/17/2014106.36108.92106.29108.411,756,723
3/14/2014107.85108.47107.21107.632,445,359
3/13/2014109.58110.32107.30107.993,006,221
3/12/2014108.50109.46108.04109.381,793,450
3/11/2014109.84110.63108.92108.991,905,225
3/10/2014110.52111.28110.01110.412,191,332
3/7/2014110.83112.09110.62111.492,642,268
3/6/2014110.81112.13110.72111.452,589,722
3/5/2014112.40113.10111.69111.842,237,095
3/4/2014111.13113.57111.10112.663,641,763
3/3/2014108.06110.98107.73110.613,124,986
2/28/2014109.04110.25108.79109.542,282,342
2/27/2014107.98109.04107.41108.981,894,134
2/26/2014108.24108.70107.39108.032,137,667
2/25/2014108.61109.26107.98108.272,090,783
2/24/2014107.27109.57107.00108.762,642,400
2/21/2014108.07108.21107.06107.452,425,988
2/20/2014105.65108.00105.53107.752,377,040
2/19/2014106.33107.25105.05105.262,762,433
2/18/2014106.08107.22105.58106.772,246,846
2/14/2014103.62106.45103.22106.352,580,453
2/13/2014103.04104.01102.90103.731,629,458
2/12/2014103.29103.81103.04103.662,008,937
2/11/2014102.76103.75102.56103.221,949,121
2/10/2014103.20103.64102.44102.512,759,608
2/7/2014101.87104.58101.51104.193,168,021
2/6/2014100.15101.5999.62101.223,383,166
2/5/201499.2699.8497.5898.884,055,664
2/4/2014100.82101.5998.7599.687,820,308
2/3/2014101.00101.7798.4098.472,721,835
1/31/201499.21102.1898.83101.313,304,223
1/30/201499.14100.7199.11100.492,364,157
1/29/201499.7899.9998.4399.012,536,162
1/28/2014100.02101.73100.02100.503,568,787
1/27/201497.86100.3797.8699.953,145,832
1/24/2014100.04100.2198.1098.313,508,728
1/23/201499.96101.8099.93101.5514,470,573
1/22/201496.12100.6093.8599.655,421,014
1/21/201495.8496.8795.2195.301,673,222
1/17/201495.4095.9295.3395.471,748,462
1/16/201495.4595.8395.1895.40777,296
1/15/201495.2396.6594.9395.592,668,546
1/14/201495.4495.9695.0095.961,659,867
1/13/201494.8996.2894.7095.011,846,525
1/10/201495.6095.6494.5395.101,459,892
1/9/201495.0295.9794.9995.231,848,516
1/8/201495.1695.3094.2094.721,842,186
1/7/201494.7095.6694.6795.261,470,819
1/6/201494.9595.2794.0394.461,581,985
1/3/201494.7695.3794.3494.741,045,589
1/2/201494.8595.5394.5494.751,816,353
12/31/201394.7495.7694.3695.551,078,893
12/30/201394.9795.1094.6695.101,015,098
12/27/201394.4995.0494.4595.00944,712
12/26/201393.9594.9493.9594.84786,751
12/24/201393.3293.7793.1493.77358,371
12/23/201393.8593.9193.0193.181,019,488
12/20/201392.6493.9192.6493.371,832,085
12/19/201392.9593.1392.0592.661,365,587
12/18/201391.4493.6191.0193.551,926,802
12/17/201391.2791.5091.0191.441,124,712
12/16/201390.4891.3490.2990.921,200,799
12/13/201389.7790.6289.3890.261,178,075
12/12/201389.4790.1089.4189.891,141,144
12/11/201390.2790.9089.1889.701,932,701
12/10/201390.2390.9689.9990.55892,953
12/9/201390.9490.9890.4190.53690,212
12/6/201390.0690.7989.7890.791,042,727
12/5/201389.2890.2689.1089.23881,955
Trading Center