GENERAL DYNAMICS $77.42

down -0.56


22/5/2013 04:22 PM  |  NYSE : GD  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

GD historical data

Date Open High Low Close Volume
10/17/2011 61.86 62.31 60.79 60.93 17360
10/14/2011 62.58 62.74 61.59 62.04 16309
10/13/2011 61.90 62.05 60.91 61.81 13255
10/12/2011 62.04 63.22 61.74 62.52 17719
10/11/2011 61.19 61.79 61.14 61.48 17698
10/10/2011 60.56 61.68 60.56 61.68 15854
10/7/2011 59.44 60.29 58.96 59.55 24238
10/6/2011 57.85 58.97 57.57 58.95 15071
10/5/2011 56.78 57.84 56.40 57.71 25135
10/4/2011 55.02 57.20 54.72 57.11 32687
10/3/2011 56.85 57.72 55.60 55.67 22209
9/30/2011 57.45 58.36 56.88 56.89 24321
9/29/2011 58.38 59.24 57.09 58.18 17667
9/28/2011 58.37 58.95 57.35 57.44 20812
9/27/2011 57.59 59.16 57.59 58.29 25117
9/26/2011 56.49 57.45 56.05 56.85 28665
9/23/2011 53.97 56.69 53.95 55.92 28454
9/22/2011 56.08 56.20 55.27 55.87 34340
9/21/2011 59.80 59.92 57.22 57.27 25951
9/20/2011 60.43 60.65 59.50 59.55 20070
9/19/2011 59.67 60.40 59.30 60.17 24749
9/16/2011 61.75 61.75 60.20 60.60 43409
9/15/2011 60.23 61.44 60.21 61.22 24267
9/14/2011 59.33 60.66 57.94 59.86 31885
9/13/2011 58.97 60.01 58.45 58.99 25230
9/12/2011 58.59 58.95 57.77 58.90 26984
9/9/2011 59.56 59.79 58.40 59.00 25992
9/8/2011 60.65 61.63 60.30 60.40 22769
9/7/2011 61.12 61.85 60.61 61.35 26475
9/6/2011 59.27 60.41 58.72 60.30 26168
9/2/2011 62.06 62.06 60.74 60.94 22235
9/1/2011 64.08 64.66 62.92 63.10 16573
8/31/2011 64.43 64.89 63.46 64.08 17449
8/30/2011 62.96 64.29 62.30 63.95 21159
8/29/2011 61.95 63.05 61.88 63.01 13826
8/26/2011 59.62 61.49 58.71 61.28 19873
8/25/2011 61.32 61.69 59.79 60.00 18267
8/24/2011 59.48 61.12 59.34 61.00 17584
8/23/2011 58.39 59.51 58.00 59.51 22387
8/22/2011 58.57 58.90 57.90 58.20 26368
8/19/2011 57.46 58.86 57.39 57.47 38009
8/18/2011 59.89 60.09 57.75 58.23 36863
8/17/2011 62.30 62.58 61.04 61.88 22030
8/16/2011 61.47 62.50 61.23 62.04 17560
8/15/2011 61.84 62.83 61.63 62.77 23382
8/12/2011 62.12 62.24 60.82 61.18 39478
8/11/2011 58.65 62.34 58.58 61.51 38052
8/10/2011 61.17 61.17 58.21 58.38 45808
8/9/2011 60.78 62.56 58.12 62.42 70678
8/8/2011 62.88 63.72 60.78 60.80 58304
8/5/2011 64.06 64.88 62.66 64.44 48952
8/4/2011 64.62 65.13 63.17 63.22 39740
8/3/2011 66.09 66.50 64.73 65.90 26860
8/2/2011 67.14 68.05 66.16 66.16 30249
8/1/2011 68.45 68.45 66.34 67.51 40578
7/29/2011 67.37 68.63 66.56 68.14 25252
7/28/2011 68.54 69.67 67.66 67.75 26064
7/27/2011 71.02 71.04 68.16 68.63 30725
7/26/2011 70.92 71.09 70.27 70.32 16722
7/25/2011 70.48 71.50 70.08 71.15 21851
7/22/2011 71.61 71.61 70.72 70.80 15508
7/21/2011 70.26 71.92 70.07 71.57 18223
7/20/2011 70.62 70.85 69.66 69.94 27230
7/19/2011 69.85 70.03 69.39 69.93 20706
7/18/2011 69.95 70.13 69.03 69.46 17733
7/15/2011 71.48 71.48 69.70 70.36 25934
7/14/2011 72.73 72.74 71.20 71.37 23599
7/13/2011 73.40 73.68 72.41 72.65 13212
7/12/2011 73.52 73.88 72.90 72.98 15052
7/11/2011 73.90 74.38 73.58 73.74 16122
7/8/2011 75.05 75.05 74.30 74.66 19784
7/7/2011 75.43 75.64 74.50 75.60 22380
7/6/2011 75.03 75.33 74.49 74.63 15931
7/5/2011 75.54 75.81 74.42 74.90 18832
7/1/2011 74.44 75.93 74.34 75.81 14544
6/30/2011 74.09 74.98 73.83 74.52 14813
6/29/2011 73.82 73.99 73.46 73.90 15278
6/28/2011 73.46 74.04 73.30 73.74 14875
6/27/2011 72.47 73.48 72.20 73.26 16446
6/24/2011 72.88 73.20 72.06 72.29 23554
6/23/2011 72.46 73.00 72.00 72.90 22115
6/22/2011 73.08 74.05 73.01 73.36 18426
6/21/2011 73.02 73.74 73.02 73.40 16278
6/20/2011 71.27 72.88 71.22 72.77 17440
6/17/2011 71.88 72.55 71.48 71.67 16727
6/16/2011 71.08 72.05 70.85 71.28 17718
6/15/2011 69.98 71.07 69.95 70.85 32476
6/14/2011 70.33 70.82 70.30 70.44 16343
6/10/2011 70.17 70.64 69.20 69.37 28121
6/9/2011 70.68 70.94 70.06 70.49 15471
6/8/2011 70.63 70.85 70.04 70.40 20104
6/7/2011 71.05 71.15 70.59 70.66 22698
6/6/2011 70.41 71.11 70.32 70.70 21399
6/3/2011 70.53 70.86 70.04 70.60 27513
6/2/2011 71.97 72.50 71.35 71.42 24234
6/1/2011 73.83 74.14 71.79 71.80 29465
5/31/2011 73.19 74.68 72.77 74.22 50016
5/27/2011 70.53 71.54 70.46 71.26 29030
5/26/2011 70.29 70.61 69.83 70.20 20055
5/25/2011 70.53 70.80 70.17 70.53 27213
Marketplace
Trading Center