GENERAL DYNAMICS $78.60

up +0.31


20/5/2013 04:20 PM  |  NYSE : GD  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

GD historical data

Date Open High Low Close Volume
7/30/2012 63.67 64.14 63.25 63.47 14506
7/27/2012 63.05 64.21 62.74 63.83 16904
7/26/2012 62.85 63.72 62.44 62.90 23317
7/25/2012 63.75 63.99 61.30 62.00 40429
7/24/2012 63.85 64.13 62.90 63.40 17858
7/23/2012 64.10 64.24 63.37 63.92 17998
7/20/2012 65.27 65.38 64.65 64.97 46746
7/19/2012 65.92 66.34 65.55 65.99 15778
7/18/2012 64.19 65.94 64.14 65.80 14240
7/17/2012 64.13 64.71 63.57 64.69 14843
7/16/2012 64.55 64.91 63.53 64.04 19520
7/13/2012 63.75 65.04 63.60 64.86 12929
7/12/2012 63.50 63.95 62.99 63.52 9733
7/11/2012 64.55 64.81 63.61 63.91 11590
7/10/2012 63.89 65.69 63.89 64.43 12773
7/9/2012 65.26 65.53 64.67 65.05 12730
7/6/2012 65.79 65.80 64.89 65.24 9763
7/5/2012 66.22 66.59 65.90 66.24 10465
7/3/2012 65.54 66.34 65.54 66.17 7912
7/2/2012 66.09 66.54 65.49 66.06 20007
6/29/2012 64.65 65.96 64.41 65.96 17700
6/28/2012 62.84 63.25 62.22 63.16 10600
6/27/2012 62.13 63.34 62.08 63.22 10565
6/26/2012 62.32 62.58 61.78 61.97 12140
6/25/2012 62.77 62.77 62.10 62.22 10447
6/22/2012 63.54 63.57 62.62 63.26 21679
6/21/2012 65.03 65.11 63.20 63.25 17998
6/20/2012 65.10 65.16 64.06 64.65 17064
6/19/2012 65.00 65.51 64.94 65.19 13419
6/18/2012 64.48 65.22 64.14 64.76 13247
6/15/2012 64.37 65.11 64.37 64.86 24179
6/14/2012 63.55 64.28 63.37 64.01 13333
6/13/2012 63.99 64.11 63.23 63.49 13394
6/12/2012 63.84 64.15 63.24 64.13 16458
6/11/2012 64.38 64.66 63.66 63.74 18325
6/8/2012 63.61 64.07 63.60 64.06 17536
6/7/2012 64.12 64.85 63.54 63.69 27322
6/6/2012 62.03 63.63 62.03 63.62 13062
6/5/2012 61.76 62.18 61.55 61.98 18956
6/4/2012 62.88 63.01 61.54 61.96 21550
6/1/2012 63.14 63.33 62.68 62.72 17558
5/31/2012 63.82 64.54 63.28 64.01 16956
5/30/2012 63.92 64.14 63.50 63.83 13121
5/29/2012 64.06 64.40 63.72 64.35 13890
5/25/2012 62.88 64.13 62.88 63.58 16943
5/24/2012 64.12 64.62 62.77 63.34 20510
5/23/2012 64.15 64.74 63.29 64.61 19000
5/22/2012 64.63 64.98 64.14 64.47 11998
5/21/2012 63.62 64.65 63.44 64.55 15475
5/18/2012 64.17 64.42 63.17 63.34 21544
5/17/2012 65.26 65.41 63.70 63.72 16215
5/16/2012 65.94 66.34 65.18 65.20 13346
5/15/2012 66.28 66.69 65.64 65.73 18158
5/14/2012 66.09 66.82 65.80 66.30 12818
5/11/2012 66.33 67.43 66.16 66.53 20609
5/10/2012 66.75 67.06 66.39 66.54 13263
5/9/2012 66.90 67.00 66.34 66.40 15413
5/8/2012 67.20 67.57 66.70 67.53 19496
5/7/2012 66.96 67.89 66.96 67.42 23060
5/4/2012 67.84 68.01 66.81 67.05 22067
5/3/2012 68.50 68.59 67.98 68.15 26498
5/2/2012 67.75 68.24 67.55 68.24 20359
5/1/2012 67.57 68.68 67.34 67.98 23276
4/30/2012 67.53 67.74 67.01 67.50 22006
4/27/2012 67.38 67.86 67.07 67.58 20624
4/26/2012 66.79 67.51 66.44 67.05 26720
4/25/2012 69.88 70.47 67.21 67.56 36707
4/24/2012 69.46 70.20 69.34 70.06 13807
4/23/2012 68.96 69.44 68.55 69.27 12601
4/20/2012 69.27 69.91 68.97 69.76 18213
4/19/2012 69.83 69.86 68.73 68.93 13971
4/18/2012 69.68 69.89 69.48 69.55 12694
4/17/2012 69.58 70.19 69.08 69.88 16023
4/16/2012 69.24 69.74 68.95 69.20 16223
4/13/2012 69.22 69.50 68.86 68.88 15418
4/12/2012 69.57 70.03 69.18 69.66 17598
4/11/2012 68.32 69.88 68.07 69.35 17750
4/10/2012 70.60 70.67 69.26 69.48 15674
4/9/2012 70.78 71.10 70.44 70.82 13655
4/5/2012 72.32 72.47 71.75 71.80 15868
4/4/2012 72.56 72.71 71.82 72.63 15289
4/3/2012 74.00 74.05 72.65 73.10 11888
4/2/2012 73.39 74.54 73.11 74.09 12223
3/30/2012 73.07 73.58 72.76 73.38 12594
3/29/2012 73.00 73.00 71.88 72.65 14307
3/28/2012 73.55 73.55 72.62 73.12 13511
3/27/2012 73.98 74.05 73.43 73.55 11354
3/26/2012 73.09 74.15 72.97 73.91 18673
3/23/2012 72.44 72.89 72.33 72.78 12382
3/22/2012 71.80 72.36 71.71 72.25 9693
3/21/2012 72.38 72.57 72.08 72.28 9108
3/20/2012 72.61 72.68 72.00 72.34 8533
3/19/2012 72.72 73.23 72.50 72.98 9064
3/16/2012 73.24 73.63 72.80 72.90 17625
3/15/2012 73.09 73.62 73.00 73.34 15150
3/14/2012 73.08 73.29 72.77 73.10 11135
3/13/2012 72.21 73.12 71.75 73.08 15320
3/12/2012 71.92 71.92 71.29 71.74 11817
3/9/2012 72.07 72.29 71.54 71.78 11299
3/8/2012 71.86 72.29 71.48 72.01 11979
Marketplace
Trading Center