General Dynamics Corp $119.18

down -1.30


29/7/2014 04:02 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
5/17/201376.3978.2976.3878.292,722,966
5/16/201376.5577.0576.0476.142,057,087
5/15/201376.3376.7275.7176.612,192,520
5/14/201375.3277.0075.3276.642,663,969
5/13/201375.4275.7074.7675.201,733,291
5/10/201375.2575.7775.1575.701,878,261
5/9/201375.4475.8775.0275.251,202,031
5/8/201375.1075.6374.7475.421,584,345
5/7/201375.2975.6074.8975.201,595,677
5/6/201375.0775.5074.9075.251,480,838
5/3/201374.5075.3874.4875.241,803,054
5/2/201373.8474.4773.6974.461,293,407
5/1/201373.6874.5473.6773.782,346,373
4/30/201373.3074.0972.6873.962,080,968
4/29/201373.4873.4872.9773.281,996,372
4/26/201373.3673.9173.0173.302,026,590
4/25/201371.5673.9671.1273.534,412,818
4/24/201368.5272.1868.5071.735,152,869
4/23/201366.9467.1866.2367.101,719,533
4/22/201367.1667.1666.0566.371,763,168
4/19/201366.3567.1366.2767.002,862,177
4/18/201366.5066.6665.3765.993,396,288
4/17/201367.7467.9765.7766.433,791,017
4/16/201368.5568.8467.9768.391,810,353
4/15/201369.6770.0068.1068.192,225,024
4/12/201370.7870.9169.9970.603,324,689
4/11/201369.7071.3869.6071.332,784,509
4/10/201368.8569.7168.7469.461,748,098
4/9/201369.3769.6868.7969.331,503,137
4/8/201369.4769.5668.6369.081,861,408
4/5/201367.3769.6467.1769.563,411,559
4/4/201368.4968.7267.1967.692,333,559
4/3/201367.1668.6366.8768.393,045,262
4/2/201368.5468.6666.6567.003,553,260
4/1/201370.1470.2468.1268.162,788,714
3/28/201370.2970.8070.1870.512,505,914
3/27/201369.8170.6169.6870.262,560,618
3/26/201369.7870.3769.7370.302,362,206
3/25/201369.5369.9269.1669.531,949,133
3/22/201369.1469.4469.0069.291,150,488
3/21/201369.3769.6968.8668.891,544,236
3/20/201370.2170.4869.6869.741,572,400
3/19/201370.0070.4969.6869.921,847,972
3/18/201369.2070.1069.1369.691,315,542
3/15/201369.3269.9169.1269.913,353,351
3/14/201370.1370.3869.6069.651,581,215
3/13/201368.9070.1868.8870.112,444,996
3/12/201369.1169.3468.3868.771,341,990
3/11/201368.8569.3068.5869.161,493,201
3/8/201368.0568.9768.0568.892,456,588
3/7/201367.9068.3267.5767.741,930,326
3/6/201367.8868.0067.4067.681,945,441
3/5/201367.3067.8767.2867.671,433,922
3/4/201367.4267.6466.4767.041,598,112
3/1/201367.5468.1466.9167.731,726,463
2/28/201368.4569.0467.9667.972,338,538
2/27/201366.7568.7466.6068.553,237,172
2/26/201367.0167.1966.5166.912,702,747
2/25/201367.7167.8966.6766.693,383,297
2/22/201366.7167.7766.7167.322,115,004
2/21/201366.6066.7566.0466.491,910,216
2/20/201367.0467.1166.5866.612,304,129
2/19/201366.5267.0366.2167.032,391,502
2/15/201366.1866.4965.9066.402,015,360
2/14/201365.8166.7565.6366.222,642,256
2/13/201366.7166.9065.7266.112,673,791
2/12/201366.9366.9966.5066.681,950,788
2/11/201366.8267.0966.3066.661,650,608
2/8/201366.7466.8866.4766.822,099,197
2/7/201366.2967.1265.9866.773,747,168
2/6/201365.0066.3265.0066.274,061,728
2/5/201365.0266.0264.9065.144,732,787
2/4/201365.1665.6464.4764.574,565,261
2/1/201366.4666.8464.9565.887,156,062
1/31/201368.2268.3766.1366.305,448,711
1/30/201369.3369.3568.2468.433,041,324
1/29/201369.8569.9169.0369.252,953,510
1/28/201370.6770.8569.9370.012,846,078
1/25/201370.7571.0970.2070.962,513,785
1/24/201371.3671.4570.0370.644,237,608
1/23/201368.3771.6967.2071.458,097,276
1/22/201370.4770.7770.4170.711,853,386
1/18/201370.8971.1570.4170.662,283,986
1/17/201370.0971.2069.6171.022,186,906
1/16/201370.6170.7969.5169.801,966,892
1/15/201370.1870.7669.9170.581,487,991
1/14/201370.6070.8270.1470.352,036,270
1/11/201371.9371.9370.7470.741,588,226
1/10/201371.0371.6570.9271.651,176,685
1/9/201370.5370.9670.2170.681,404,380
1/8/201371.5071.6870.2870.411,735,587
1/7/201370.7872.0170.7671.861,941,632
1/4/201371.6571.6671.0071.072,406,224
1/3/201371.1271.7570.5971.491,740,863
1/2/201370.6771.2170.2471.212,021,462
12/31/201267.5469.3167.1469.271,581,819
12/28/201268.4268.7967.8467.881,010,072
12/27/201269.1469.4768.2169.021,063,677
12/26/201269.6170.1969.0169.041,129,814
12/24/201270.5970.5968.9469.471,096,883
Trading Center