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
9/11/201266.3066.3565.9065.982,204,220
9/10/201266.9567.0866.3066.322,213,910
9/7/201266.8967.2966.7567.201,163,530
9/6/201265.3066.7365.1066.721,593,850
9/5/201264.8765.1564.2964.781,483,380
9/4/201265.5565.8664.4764.651,511,600
8/31/201265.8466.1265.3565.511,397,050
8/30/201265.4565.6964.7865.321,165,300
8/29/201265.8766.1965.3465.851,292,100
8/28/201265.3565.9465.2565.761,730,390
8/27/201266.2566.3965.5965.621,146,280
8/24/201265.4366.1665.1266.091,433,650
8/23/201266.0166.2465.4165.611,569,020
8/22/201266.2566.4865.8566.301,767,880
8/21/201266.1566.5865.7266.531,974,940
8/20/201265.4566.2665.2266.131,353,730
8/17/201265.5065.7764.7065.701,768,350
8/16/201264.1965.7164.1965.361,713,220
8/15/201263.6864.4563.5464.201,559,380
8/14/201263.6363.9863.2863.791,149,630
8/13/201263.4563.7762.8863.34919,816
8/10/201263.3863.6863.1363.581,111,180
8/9/201263.6763.8262.9863.431,599,390
8/8/201263.7364.0863.2363.931,397,540
8/7/201263.0764.2463.0063.901,405,580
8/6/201263.4363.7162.7762.981,211,900
8/3/201262.7863.4762.7863.101,489,960
8/2/201262.8962.9461.0961.992,104,310
8/1/201263.7063.9562.9563.051,636,320
7/31/201263.2963.9563.0963.441,924,080
7/30/201263.6764.1463.2563.471,450,600
7/27/201263.0564.2162.7463.831,690,970
7/26/201262.8563.7262.4462.902,331,780
7/25/201263.7563.9961.3062.004,042,820
7/24/201263.8564.1362.9063.401,785,750
7/23/201264.1064.2463.3763.921,799,810
7/20/201265.2765.3864.6564.974,674,700
7/19/201265.9266.3465.5565.991,577,780
7/18/201264.1965.9464.1465.801,423,960
7/17/201264.1364.7263.5764.691,485,540
7/16/201264.5564.9163.5364.041,951,910
7/13/201263.7565.0463.6064.861,305,240
7/12/201263.5063.9562.9963.52976,339
7/11/201264.5564.8163.6163.911,158,980
7/10/201263.8965.6963.8964.431,277,550
7/9/201265.2665.5364.6765.051,272,940
7/6/201265.7965.8064.8965.24978,113
7/5/201266.2266.5965.9066.241,046,460
7/3/201265.5466.3465.5466.17793,522
7/2/201266.0966.5465.4966.062,001,010
6/29/201264.6565.9664.4165.961,778,150
6/28/201262.8463.2562.2263.161,059,950
6/27/201262.1363.3462.0863.221,056,420
6/26/201262.3262.5861.7861.971,213,940
6/25/201262.7762.7762.1062.221,049,840
6/22/201263.5463.5762.6263.262,179,830
6/21/201265.0365.1163.2063.251,799,790
6/20/201265.1065.1664.0664.651,706,460
6/19/201265.0065.5164.9465.191,341,890
6/18/201264.4865.2264.1464.761,324,690
6/15/201264.3765.1264.3764.862,424,130
6/14/201263.5564.2863.3764.011,334,260
6/13/201263.9964.1163.2363.491,051,110
6/12/201263.8464.1563.2464.131,645,710
6/11/201264.3864.6663.6663.741,832,460
6/8/201263.6164.0763.6064.061,753,670
6/7/201264.1264.8563.5463.692,732,330
6/6/201262.0363.6362.0363.621,306,160
6/5/201261.7662.1861.5561.981,895,560
6/4/201262.8863.0161.5461.962,154,990
6/1/201263.1463.3362.6862.721,755,790
5/31/201263.8264.5463.2864.011,696,090
5/30/201263.9264.1563.5063.831,312,050
5/29/201264.0664.4063.7264.351,388,960
5/25/201262.8864.1362.8863.581,694,280
5/24/201264.1264.6262.7763.342,050,940
5/23/201264.1564.7463.2964.611,856,540
5/22/201264.6364.9864.1464.471,199,740
5/21/201263.6264.6563.4464.551,547,570
5/18/201264.1764.4263.1763.342,154,320
5/17/201265.2665.4163.7063.721,621,460
5/16/201265.9466.3465.1865.201,334,740
5/15/201266.2866.6965.6465.731,815,710
5/14/201266.0966.8265.8066.301,281,780
5/11/201266.3367.4366.1666.532,060,810
5/10/201266.7567.0666.3966.541,326,640
5/9/201266.9067.0066.3466.401,545,940
5/8/201267.2067.5766.7067.531,950,270
5/7/201266.9667.8966.9667.422,308,510
5/4/201267.8468.0166.8167.052,210,100
5/3/201268.5068.5967.9868.152,652,120
5/2/201267.7568.2467.5568.242,035,820
5/1/201267.5768.6867.3467.982,327,570
4/30/201267.5367.7467.0167.502,200,580
4/27/201267.3867.8667.0767.582,062,380
4/26/201266.7967.5166.4467.052,672,500
4/25/201269.8870.4767.2167.563,670,900
4/24/201269.4670.2069.3470.061,380,600
4/23/201268.9669.4468.5569.271,260,210
4/20/201269.2769.9168.9769.761,821,230
Trading Center