General Dynamics Corp $116.71

down -2.50


31/7/2014 02:56 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
12/26/201269.6170.1969.0169.041,129,814
12/24/201270.5970.5968.9469.471,096,883
12/21/201269.3470.4369.3170.403,460,885
12/20/201269.6170.2869.1770.281,810,903
12/19/201268.9469.7768.7769.521,713,385
12/18/201268.0869.0567.8269.011,715,929
12/17/201267.6368.3867.5068.001,631,716
12/14/201267.6667.9767.3767.491,445,152
12/13/201268.9068.9967.9068.001,861,364
12/12/201269.1369.5768.7968.901,646,609
12/11/201268.5069.2068.3068.971,864,912
12/10/201267.1968.3066.9168.251,714,799
12/7/201267.0867.2266.4067.191,174,349
12/6/201266.8066.8565.8766.701,530,914
12/5/201266.4567.1565.7466.881,760,398
12/4/201265.6866.5265.5866.441,535,831
12/3/201266.7866.9865.2965.691,151,752
11/30/201266.5066.6166.1066.501,934,982
11/29/201266.0066.6165.5066.531,946,845
11/28/201264.4865.7264.4165.711,435,179
11/27/201264.9765.5064.7364.961,668,763
11/26/201265.0065.1964.6465.061,392,537
11/23/201264.5965.4164.3465.41553,432
11/21/201263.8064.5763.5964.361,005,407
11/20/201263.8363.8563.1263.751,833,084
11/19/201262.8163.9162.6463.912,273,751
11/16/201262.1862.5961.7062.132,340,329
11/15/201262.1062.5561.8462.141,705,499
11/14/201263.9263.9462.0262.201,964,547
11/13/201263.6564.6463.6063.751,376,870
11/12/201264.4864.5663.8764.181,416,825
11/9/201264.3165.1664.1464.452,200,852
11/8/201266.4566.5864.1464.333,382,867
11/7/201268.0768.1065.7766.593,081,802
11/6/201268.6069.9568.3069.261,635,474
11/5/201268.8168.8167.9768.371,679,889
11/2/201269.7469.8868.6668.811,866,852
11/1/201268.2969.7468.0269.422,201,087
10/31/201267.7968.5067.5268.081,630,915
10/26/201267.5667.6866.7567.321,599,865
10/25/201268.2368.5666.9667.611,544,485
10/24/201265.5868.7565.4867.792,983,561
10/23/201266.3966.4865.0366.212,029,768
10/22/201267.1067.6966.5467.151,062,515
10/19/201268.2668.3567.0667.171,747,517
10/18/201267.5168.7367.2768.581,486,745
10/17/201267.4167.9166.9167.661,022,977
10/16/201266.5467.3866.3467.221,010,606
10/15/201266.2566.3665.9066.16966,702
10/12/201265.8366.6465.7866.10920,870
10/11/201265.5766.0465.5365.59901,959
10/10/201265.9266.0665.0665.161,331,588
10/9/201266.5266.8965.9465.94978,548
10/8/201267.0067.0666.4166.451,036,995
10/5/201267.1867.8867.1167.291,145,521
10/4/201266.7467.2766.6666.82940,730
10/3/201267.1767.1766.3166.46910,511
10/2/201267.4567.7466.9367.301,405,398
10/1/201266.0367.7066.0067.422,114,265
9/28/201266.1166.4765.6766.121,719,712
9/27/201266.7766.8966.1166.461,234,041
9/26/201266.5967.1966.5366.611,671,006
9/25/201266.5066.9366.1766.472,257,622
9/24/201265.7266.4665.2466.371,105,221
9/21/201266.4866.8366.0566.154,063,700
9/20/201266.1466.3865.8566.281,182,005
9/19/201266.5566.7566.0066.511,019,201
9/18/201266.5866.8566.4166.65997,104
9/17/201266.5767.1066.4266.621,087,205
9/14/201266.2467.2066.2066.781,871,162
9/13/201265.6866.3165.0266.122,511,916
9/12/201266.2166.2865.6065.871,845,367
9/11/201266.3066.3565.9065.982,204,218
9/10/201266.9567.0866.3066.322,213,907
9/7/201266.8967.2966.7567.201,163,531
9/6/201265.3066.7365.1066.721,593,846
9/5/201264.8765.1564.2964.781,483,384
9/4/201265.5565.8664.4764.651,511,597
8/31/201265.8466.1265.3565.511,397,053
8/30/201265.4565.6964.7865.321,165,300
8/29/201265.8766.1965.3465.851,292,105
8/28/201265.3565.9465.2565.761,730,390
8/27/201266.2566.3965.5965.621,146,281
8/24/201265.4366.1665.1266.091,433,649
8/23/201266.0166.2465.4165.611,569,021
8/22/201266.2566.4865.8566.301,767,884
8/21/201266.1566.5865.7266.531,974,941
8/20/201265.4566.2665.2266.131,353,732
8/17/201265.5065.7764.7065.701,768,348
8/16/201264.1965.7164.1965.361,713,223
8/15/201263.6864.4563.5464.201,559,376
8/14/201263.6363.9863.2863.791,149,632
8/13/201263.4563.7762.8863.34919,816
8/10/201263.3863.6863.1363.581,111,178
8/9/201263.6763.8262.9863.431,599,386
8/8/201263.7364.0863.2363.931,397,539
8/7/201263.0764.2463.0063.901,405,585
8/6/201263.4363.7162.7762.981,211,895
8/3/201262.7863.4762.7863.101,489,961
8/2/201262.8962.9461.0961.992,104,309
Trading Center