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
4/19/201269.8369.8668.7368.931,397,010
4/18/201269.6869.8969.4869.551,269,350
4/17/201269.5870.1969.0869.881,602,230
4/16/201269.2469.7468.9569.201,622,290
4/13/201269.2269.5068.8668.881,541,780
4/12/201269.5770.0369.1869.661,759,790
4/11/201268.3269.8868.0769.351,780,870
4/10/201270.6070.6769.2669.481,567,590
4/9/201270.7871.1070.4470.821,366,210
4/5/201272.3272.4771.7571.801,586,760
4/4/201272.5672.7171.8272.631,528,810
4/3/201274.0074.0572.6573.101,188,970
4/2/201273.3974.5473.1174.091,222,240
3/30/201273.0773.5872.7673.381,259,770
3/29/201273.0073.0071.8872.651,430,620
3/28/201273.5573.5572.6273.121,351,040
3/27/201273.9874.0573.4373.551,135,350
3/26/201273.0974.1572.9773.911,867,230
3/23/201272.4472.8972.3372.781,238,120
3/22/201271.8072.3671.7172.25969,212
3/21/201272.3872.5772.0872.28910,783
3/20/201272.6172.6872.0072.34853,212
3/19/201272.7273.2372.5072.98906,371
3/16/201273.2473.6372.8072.901,762,420
3/15/201273.0973.6273.0073.341,514,920
3/14/201273.0873.2972.7773.101,113,460
3/13/201272.2173.1271.7573.081,536,320
3/12/201271.9271.9271.2971.741,181,610
3/9/201272.0772.2971.5471.781,129,890
3/8/201271.8672.2971.4872.011,197,850
3/7/201270.9571.3270.7071.251,086,430
3/6/201271.6471.9770.6970.852,307,240
3/5/201272.4172.6171.8072.501,892,690
3/2/201272.8273.0072.4372.651,057,770
3/1/201272.7673.3672.5872.931,606,190
2/29/201273.0073.6772.7473.231,842,300
2/28/201272.5873.1572.4172.741,286,050
2/27/201272.2673.0171.7472.491,357,400
2/24/201270.8073.0570.8072.401,816,050
2/23/201270.5370.7870.0970.601,052,530
2/22/201270.9671.1870.2470.401,423,160
2/21/201271.2271.8170.9171.131,327,290
2/17/201270.8071.0470.3870.881,115,860
2/16/201270.1670.4269.7570.421,254,620
2/15/201270.2270.3069.5670.051,941,840
2/14/201270.0070.2369.1070.161,978,540
2/13/201270.6970.7770.0770.121,802,830
2/10/201270.3670.5770.1670.301,427,770
2/9/201271.7771.8270.7570.851,561,620
2/8/201271.3971.7371.0271.591,661,320
2/7/201270.8271.4670.6771.301,282,990
2/6/201270.1271.2070.0371.151,456,690
2/3/201270.1670.9369.9770.511,730,770
2/2/201269.9170.0069.2569.741,374,700
2/1/201269.8269.9169.3969.712,805,660
1/31/201269.6369.8468.8769.161,844,860
1/30/201269.6269.8269.0369.172,327,980
1/27/201271.2671.2670.2570.351,413,250
1/26/201270.5871.8770.3971.511,764,090
1/25/201270.4971.7669.4771.573,543,690
1/24/201271.3471.8470.9471.341,899,200
1/23/201272.3572.8971.6771.741,744,780
1/20/201272.3372.6671.7772.471,986,020
1/19/201271.8472.4471.5572.211,267,620
1/18/201270.9871.6970.7971.621,779,530
1/17/201271.3071.8371.3071.452,438,360
1/13/201270.2470.9770.0170.603,780,220
1/12/201270.2771.0970.0570.944,528,500
1/11/201269.5470.1969.4570.091,284,650
1/10/201269.7070.4468.9969.932,779,450
1/9/201267.8368.4867.2968.372,065,100
1/6/201267.6067.7667.1867.621,788,090
1/5/201267.7567.8166.7667.401,677,710
1/4/201268.5768.9967.8968.121,880,760
1/3/201267.9768.5767.8468.001,683,490
12/30/201167.0167.2966.4066.411,008,220
12/29/201166.2267.0266.0166.921,091,280
12/28/201166.5866.8865.7065.951,137,080
12/27/201166.3966.7966.0066.56651,416
12/23/201166.2266.5765.5766.36882,990
12/22/201164.9866.3664.7166.141,186,440
12/21/201164.8064.9864.0664.781,509,070
12/20/201163.4365.1363.4264.841,481,620
12/19/201163.0563.8962.3162.461,140,640
12/16/201163.3864.3962.6063.202,748,580
12/15/201163.9264.1163.1563.301,576,140
12/14/201163.3963.7663.1163.211,197,370
12/13/201164.5164.9563.1963.501,404,340
12/12/201164.5964.9763.5564.011,154,750
12/9/201164.6365.2864.5265.071,775,330
12/8/201165.4165.7763.9864.151,694,340
12/7/201165.2066.0464.7065.661,344,600
12/6/201165.7166.3465.5365.861,403,450
12/5/201166.8366.8865.3365.652,105,490
12/2/201166.8767.3665.6365.722,176,840
12/1/201166.0766.9565.9866.501,428,150
11/30/201165.8566.3865.5266.063,294,780
11/29/201164.3564.5563.7563.891,935,670
11/28/201163.9064.3563.2464.062,506,810
11/25/201160.7762.1560.7561.13913,012
Trading Center