GENERAL DYNAMICS $77.50

down -1.35


19/6/2013 04:19 PM  |  NYSE : GD  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

GD historical data

Date Open High Low Close Volume
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
3/7/2012 70.95 71.32 70.70 71.25 10854
3/6/2012 71.64 71.97 70.69 70.85 23073
3/5/2012 72.41 72.61 71.80 72.50 18878
3/2/2012 72.82 73.00 72.43 72.65 10472
3/1/2012 72.76 73.36 72.58 72.93 16060
2/29/2012 73.00 73.67 72.74 73.23 18410
2/28/2012 72.58 73.15 72.41 72.74 12861
2/27/2012 72.26 73.01 71.74 72.49 13574
2/24/2012 70.80 73.05 70.80 72.40 18161
2/23/2012 70.53 70.78 70.09 70.60 10526
2/22/2012 70.96 71.18 70.24 70.40 14232
2/21/2012 71.22 71.81 70.90 71.13 13273
2/17/2012 70.80 71.04 70.38 70.88 11159
2/16/2012 70.16 70.42 69.75 70.42 12539
2/15/2012 70.22 70.30 69.56 70.05 19416
2/14/2012 70.00 70.23 69.10 70.16 19786
2/13/2012 70.69 70.77 70.07 70.12 18029
2/10/2012 70.36 70.57 70.16 70.30 14278
2/9/2012 71.77 71.82 70.75 70.85 15617
2/8/2012 71.39 71.73 71.02 71.59 16605
2/7/2012 70.82 71.46 70.67 71.30 12830
2/6/2012 70.12 71.20 70.03 71.15 14567
2/3/2012 70.16 70.93 69.97 70.51 17308
2/2/2012 69.91 70.00 69.25 69.74 13747
2/1/2012 69.82 69.91 69.39 69.71 28057
1/31/2012 69.63 69.84 68.87 69.16 18449
1/30/2012 69.62 69.82 69.03 69.17 23280
1/27/2012 71.26 71.26 70.25 70.35 14133
1/26/2012 70.58 71.87 70.39 71.51 17641
1/25/2012 70.49 71.76 69.47 71.57 35437
1/24/2012 71.34 71.84 70.94 71.34 18992
1/23/2012 72.35 72.89 71.67 71.74 17448
1/20/2012 72.33 72.66 71.77 72.47 19846
1/19/2012 71.84 72.44 71.55 72.21 12677
1/18/2012 70.98 71.69 70.79 71.62 17796
1/17/2012 71.30 71.83 71.30 71.45 24384
1/13/2012 70.24 70.97 70.01 70.60 37803
1/12/2012 70.27 71.09 70.05 70.94 45285
1/11/2012 69.54 70.19 69.45 70.09 12827
1/10/2012 69.70 70.44 68.99 69.93 27795
1/9/2012 67.83 68.48 67.29 68.37 20649
1/6/2012 67.60 67.76 67.18 67.62 17881
1/5/2012 67.75 67.81 66.76 67.40 16778
1/4/2012 68.57 68.99 67.89 68.12 18808
1/3/2012 67.97 68.57 67.84 68.00 16835
12/30/2011 67.01 67.29 66.40 66.41 10083
12/29/2011 66.22 67.02 66.01 66.92 10913
12/28/2011 66.58 66.88 65.70 65.95 11371
12/27/2011 66.39 66.79 66.00 66.56 6515
12/23/2011 66.22 66.57 65.57 66.36 8830
12/22/2011 64.98 66.36 64.71 66.14 11865
12/21/2011 64.80 64.98 64.06 64.78 15091
12/20/2011 63.43 65.13 63.42 64.84 14817
12/19/2011 63.05 63.89 62.31 62.46 11407
12/16/2011 63.38 64.39 62.60 63.20 27484
12/15/2011 63.92 64.11 63.15 63.30 15762
12/14/2011 63.39 63.76 63.11 63.21 11974
12/13/2011 64.51 64.95 63.19 63.50 14044
12/12/2011 64.59 64.97 63.55 64.01 11548
12/9/2011 64.63 65.28 64.52 65.07 17754
12/8/2011 65.41 65.77 63.98 64.15 16944
12/7/2011 65.20 66.04 64.70 65.66 13446
12/6/2011 65.71 66.34 65.53 65.86 14035
12/5/2011 66.83 66.88 65.33 65.65 21055
12/2/2011 66.87 67.36 65.63 65.72 21769
12/1/2011 66.07 66.95 65.98 66.50 14282
11/30/2011 65.85 66.38 65.52 66.06 32948
11/29/2011 64.35 64.55 63.75 63.89 19357
11/28/2011 63.90 64.35 63.24 64.06 25069
11/25/2011 60.77 62.15 60.75 61.13 9131
11/23/2011 62.72 62.75 60.60 60.64 29232
11/22/2011 63.13 63.82 62.15 63.62 36333
11/21/2011 62.84 63.31 61.28 63.07 26792
11/18/2011 64.13 64.13 63.01 63.84 20466
11/17/2011 64.83 64.83 62.89 63.42 17147
11/16/2011 65.36 65.59 64.76 65.02 25040
11/15/2011 65.30 66.35 64.84 65.99 14085
11/14/2011 65.50 66.38 65.12 65.31 16767
Marketplace
Trading Center