GENERAL DYNAMICS $78.29

up +2.15


17/5/2013 05:17 PM  |  NYSE : GD  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

GD historical data

Date Open High Low Close Volume
12/21/2012 69.34 70.43 69.31 70.40 34584
12/20/2012 69.61 70.28 69.17 70.28 18003
12/19/2012 68.94 69.77 68.77 69.52 17134
12/18/2012 68.08 69.05 67.82 69.01 17145
12/17/2012 67.63 68.38 67.50 68.00 16268
12/14/2012 67.66 67.97 67.36 67.49 14452
12/13/2012 68.90 68.99 67.90 68.00 18614
12/12/2012 69.13 69.57 68.79 68.90 16467
12/11/2012 68.50 69.20 68.30 68.97 18646
12/10/2012 67.19 68.30 66.91 68.25 17137
12/7/2012 67.08 67.22 66.40 67.19 11744
12/6/2012 66.80 66.85 65.87 66.70 15306
12/5/2012 66.45 67.15 65.74 66.88 17456
12/4/2012 65.68 66.52 65.58 66.44 15359
12/3/2012 66.78 66.98 65.29 65.69 11517
11/30/2012 66.50 66.61 66.10 66.50 19350
11/29/2012 66.00 66.61 65.50 66.53 19469
11/28/2012 64.48 65.72 64.41 65.71 14352
11/27/2012 64.97 65.50 64.73 64.96 16688
11/26/2012 65.00 65.19 64.64 65.06 13926
11/23/2012 64.59 65.41 64.34 65.41 5535
11/21/2012 63.80 64.57 63.59 64.36 10055
11/20/2012 63.83 63.85 63.12 63.75 18331
11/19/2012 62.81 63.91 62.64 63.91 22738
11/16/2012 62.18 62.59 61.70 62.13 23404
11/15/2012 62.10 62.55 61.84 62.14 17055
11/14/2012 63.92 63.94 62.02 62.20 19646
11/13/2012 63.65 64.64 63.60 63.75 13761
11/12/2012 64.48 64.56 63.87 64.18 14168
11/9/2012 64.31 65.16 64.14 64.45 22009
11/8/2012 66.45 66.58 64.14 64.33 33829
11/7/2012 68.07 68.10 65.77 66.59 30752
11/6/2012 68.60 69.95 68.30 69.26 16355
11/5/2012 68.81 68.81 67.97 68.37 16799
11/2/2012 69.74 69.88 68.65 68.81 18669
11/1/2012 68.29 69.74 68.02 69.42 22006
10/31/2012 67.79 68.50 67.52 68.08 16310
10/26/2012 67.56 67.68 66.75 67.32 15999
10/25/2012 68.23 68.56 66.96 67.61 15445
10/24/2012 65.58 68.75 65.48 67.79 29836
10/23/2012 66.39 66.48 65.03 66.21 20298
10/22/2012 67.10 67.68 66.54 67.15 10626
10/19/2012 68.26 68.35 67.06 67.17 17474
10/18/2012 67.51 68.73 67.27 68.58 14868
10/17/2012 67.41 67.91 66.91 67.66 10230
10/16/2012 66.54 67.38 66.34 67.22 10107
10/15/2012 66.25 66.36 65.90 66.16 9668
10/12/2012 65.83 66.64 65.78 66.10 9208
10/11/2012 65.57 66.04 65.53 65.59 9020
10/10/2012 65.92 66.06 65.06 65.16 13316
10/9/2012 66.52 66.89 65.94 65.94 9786
10/8/2012 67.00 67.06 66.41 66.45 10370
10/5/2012 67.18 67.88 67.11 67.29 11451
10/4/2012 66.74 67.27 66.65 66.82 9408
10/3/2012 67.17 67.17 66.31 66.46 9106
10/2/2012 67.45 67.74 66.93 67.30 14054
10/1/2012 66.03 67.70 66.00 67.42 21143
9/28/2012 66.11 66.47 65.67 66.12 17198
9/27/2012 66.77 66.89 66.11 66.46 12341
9/26/2012 66.59 67.19 66.53 66.61 16711
9/25/2012 66.50 66.93 66.17 66.47 22577
9/24/2012 65.72 66.46 65.24 66.37 11053
9/21/2012 66.48 66.83 66.05 66.15 40621
9/20/2012 66.14 66.38 65.85 66.28 11821
9/19/2012 66.55 66.75 66.00 66.51 10192
9/18/2012 66.58 66.85 66.41 66.65 9972
9/17/2012 66.57 67.10 66.42 66.62 10873
9/14/2012 66.24 67.20 66.20 66.78 18709
9/13/2012 65.68 66.31 65.02 66.12 25094
9/12/2012 66.21 66.28 65.60 65.87 18454
9/11/2012 66.30 66.35 65.90 65.98 22043
9/10/2012 66.95 67.08 66.30 66.32 22140
9/7/2012 66.89 67.29 66.75 67.20 11636
9/6/2012 65.30 66.73 65.10 66.72 15939
9/5/2012 64.87 65.15 64.29 64.78 14834
9/4/2012 65.55 65.86 64.47 64.65 15116
8/31/2012 65.84 66.12 65.35 65.51 13970
8/30/2012 65.45 65.69 64.78 65.32 11653
8/29/2012 65.87 66.19 65.34 65.85 12922
8/28/2012 65.35 65.94 65.25 65.76 17304
8/27/2012 66.25 66.39 65.59 65.62 11463
8/24/2012 65.43 66.16 65.12 66.09 14337
8/23/2012 66.01 66.24 65.41 65.61 15691
8/22/2012 66.25 66.48 65.85 66.30 17679
8/21/2012 66.15 66.58 65.72 66.53 19750
8/20/2012 65.45 66.26 65.22 66.13 13538
8/17/2012 64.80 65.77 64.75 65.70 13786
8/16/2012 64.19 65.71 64.19 65.36 17133
8/15/2012 63.68 64.45 63.54 64.20 15594
8/14/2012 63.63 63.98 63.28 63.79 11497
8/13/2012 63.45 63.77 62.88 63.34 9199
8/10/2012 63.38 63.68 63.13 63.58 11102
8/9/2012 63.67 63.82 62.98 63.43 15994
8/8/2012 63.73 64.08 63.23 63.93 13976
8/7/2012 63.07 64.24 63.00 63.90 14056
8/6/2012 63.43 63.71 62.77 62.98 12119
8/3/2012 62.78 63.47 62.78 63.10 14900
8/2/2012 62.89 62.94 61.09 61.99 21044
8/1/2012 63.70 63.95 62.95 63.05 16364
7/31/2012 63.29 63.95 63.09 63.44 19232
Marketplace
Trading Center