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
7/1/201378.0679.3777.9679.012,260,820
6/28/201378.4478.9378.2778.332,395,520
6/27/201378.3479.0178.0378.671,848,650
6/26/201377.2077.9776.6977.892,226,690
6/25/201376.9777.1276.1076.422,068,450
6/24/201376.0477.1075.6376.482,283,480
6/21/201376.8177.2176.2076.203,265,370
6/20/201376.9877.6376.1376.232,246,840
6/19/201378.9478.9677.4877.501,736,120
6/18/201378.5879.4878.5378.851,890,620
6/17/201378.6379.1377.9678.381,322,440
6/14/201378.1179.0077.9078.001,569,960
6/13/201378.1578.5977.6978.072,498,310
6/12/201378.6679.0077.9178.301,258,490
6/11/201377.9579.1177.8078.171,448,710
6/10/201379.0279.2578.3678.581,672,370
6/7/201378.3079.4678.0879.121,914,870
6/6/201376.6977.8876.3877.851,844,930
6/5/201376.8777.1676.4676.681,310,040
6/4/201377.4177.8176.3577.211,661,330
6/3/201377.2377.9276.8177.571,612,650
5/31/201378.0078.3877.1077.101,717,120
5/30/201377.7978.7677.7778.351,167,530
5/29/201377.4678.0977.0977.531,151,250
5/28/201378.1278.5277.4977.871,068,200
5/24/201376.6577.7076.3777.341,278,500
5/23/201376.4477.2776.1676.941,368,280
5/22/201378.1278.6077.1477.421,742,280
5/21/201378.4778.6977.8277.981,875,020
5/20/201378.1578.6777.8978.602,317,000
5/17/201376.3978.2976.3878.292,722,970
5/16/201376.5577.0576.0476.142,057,090
5/15/201376.3376.7275.7176.612,192,520
5/14/201375.3277.0075.3276.642,663,970
5/13/201375.4275.7074.7675.201,733,290
5/10/201375.2575.7775.1575.701,878,260
5/9/201375.4475.8775.0275.251,202,030
5/8/201375.1075.6374.7475.421,584,340
5/7/201375.2975.6074.8975.201,595,680
5/6/201375.0775.5074.9075.251,480,840
5/3/201374.5075.3874.4875.241,803,050
5/2/201373.8474.4773.6974.461,293,410
5/1/201373.6874.5473.6773.782,346,370
4/30/201373.3074.0972.6873.962,080,970
4/29/201373.4873.4872.9773.281,996,370
4/26/201373.3673.9173.0173.302,026,590
4/25/201371.5673.9671.1273.534,412,820
4/24/201368.5272.1868.5071.735,152,870
4/23/201366.9467.1866.2367.101,719,530
4/22/201367.1667.1666.0566.371,763,170
4/19/201366.3567.1366.2767.002,862,180
4/18/201366.5066.6665.3765.993,396,290
4/17/201367.7467.9765.7766.433,791,020
4/16/201368.5568.8467.9768.391,810,350
4/15/201369.6770.0068.1068.192,225,020
4/12/201370.7870.9169.9970.603,324,690
4/11/201369.7071.3869.6071.332,784,510
4/10/201368.8569.7168.7469.461,748,100
4/9/201369.3769.6868.7969.331,503,140
4/8/201369.4769.5668.6369.081,861,410
4/5/201367.3769.6467.1769.563,411,560
4/4/201368.4968.7267.1967.692,333,560
4/3/201367.1668.6366.8768.393,045,260
4/2/201368.5468.6666.6567.003,553,260
4/1/201370.1470.2468.1268.162,788,710
3/28/201370.2970.8070.1870.512,505,910
3/27/201369.8170.6169.6870.262,560,620
3/26/201369.7870.3769.7370.302,362,210
3/25/201369.5369.9269.1669.531,949,130
3/22/201369.1469.4469.0069.291,150,490
3/21/201369.3769.6968.8668.891,544,240
3/20/201370.2170.4869.6869.741,572,400
3/19/201370.0070.4969.6869.921,847,970
3/18/201369.2070.1069.1369.691,315,540
3/15/201369.3269.9169.1269.913,353,350
3/14/201370.1370.3869.6069.651,581,220
3/13/201368.9070.1868.8870.112,445,000
3/12/201369.1169.3468.3868.771,341,990
3/11/201368.8569.3068.5869.161,493,200
3/8/201368.0568.9768.0568.892,456,590
3/7/201367.9068.3267.5767.741,930,330
3/6/201367.8868.0067.4067.681,945,440
3/5/201367.3067.8767.2867.671,433,920
3/4/201367.4267.6466.4767.041,598,110
3/1/201367.5468.1466.9167.731,726,460
2/28/201368.4569.0467.9667.972,338,540
2/27/201366.7568.7466.6068.553,237,170
2/26/201367.0167.1966.5166.912,702,750
2/25/201367.7167.8966.6766.693,383,300
2/22/201366.7167.7766.7167.322,115,000
2/21/201366.6066.7566.0466.491,910,220
2/20/201367.0467.1166.5866.612,304,130
2/19/201366.5267.0366.2167.032,391,500
2/15/201366.1866.4965.9066.402,015,360
2/14/201365.8166.7565.6366.222,642,260
2/13/201366.7166.9065.7266.112,673,790
2/12/201366.9366.9966.5066.681,950,790
2/11/201366.8267.0966.3066.661,650,610
2/8/201366.7466.8866.4766.822,099,200
2/7/201366.2967.1265.9866.773,747,170
Trading Center