General Dynamics Corp $118.45

down -0.76


31/7/2014 09:53 AM  |  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
8/1/201263.7063.9562.9563.051,636,324
7/31/201263.2963.9563.0963.441,924,076
7/30/201263.6764.1463.2563.471,450,600
7/27/201263.0564.2162.7463.831,690,972
7/26/201262.8563.7262.4462.902,331,780
7/25/201263.7563.9961.3062.004,042,820
7/24/201263.8564.1362.9063.401,785,753
7/23/201264.1064.2463.3763.921,799,806
7/20/201265.2765.3864.6564.974,674,695
7/19/201265.9266.3465.5565.991,577,785
7/18/201264.1965.9464.1465.801,423,956
7/17/201264.1364.7263.5764.691,485,544
7/16/201264.5564.9163.5364.041,951,910
7/13/201263.7565.0463.6064.861,305,238
7/12/201263.5063.9562.9963.52976,339
7/11/201264.5564.8163.6163.911,158,976
7/10/201263.8965.6963.8964.431,277,549
7/9/201265.2665.5364.6765.051,272,938
7/6/201265.7965.8064.8965.24978,113
7/5/201266.2266.5965.9066.241,046,462
7/3/201265.5466.3465.5466.17793,522
7/2/201266.0966.5465.4966.062,001,013
6/29/201264.6565.9664.4165.961,778,149
6/28/201262.8463.2562.2263.161,059,951
6/27/201262.1363.3462.0863.221,056,417
6/26/201262.3262.5861.7861.971,213,936
6/25/201262.7762.7762.1062.221,049,840
6/22/201263.5463.5762.6263.262,179,827
6/21/201265.0365.1163.2063.251,799,794
6/20/201265.1065.1664.0664.651,706,456
6/19/201265.0065.5164.9465.191,341,891
6/18/201264.4865.2264.1464.761,324,693
6/15/201264.3765.1264.3764.862,424,133
6/14/201263.5564.2863.3764.011,334,263
6/13/201263.9964.1163.2363.491,051,109
6/12/201263.8464.1563.2464.131,645,708
6/11/201264.3864.6663.6663.741,832,464
6/8/201263.6164.0763.6064.061,753,670
6/7/201264.1264.8563.5463.692,732,333
6/6/201262.0363.6362.0363.621,306,160
6/5/201261.7662.1861.5561.981,895,555
6/4/201262.8863.0161.5461.962,154,990
6/1/201263.1463.3362.6862.721,755,790
5/31/201263.8264.5463.2864.011,696,093
5/30/201263.9264.1563.5063.831,312,046
5/29/201264.0664.4063.7264.351,388,964
5/25/201262.8864.1362.8863.581,694,277
5/24/201264.1264.6262.7763.342,050,945
5/23/201264.1564.7463.2964.611,856,536
5/22/201264.6364.9864.1464.471,199,744
5/21/201263.6264.6563.4464.551,547,566
5/18/201264.1764.4263.1763.342,154,317
5/17/201265.2665.4163.7063.721,621,462
5/16/201265.9466.3465.1865.201,334,738
5/15/201266.2866.6965.6465.731,815,712
5/14/201266.0966.8265.8066.301,281,778
5/11/201266.3367.4366.1666.532,060,814
5/10/201266.7567.0666.3966.541,326,644
5/9/201266.9067.0066.3466.401,545,942
5/8/201267.2067.5766.7067.531,950,266
5/7/201266.9667.8966.9667.422,308,508
5/4/201267.8468.0166.8167.052,210,105
5/3/201268.5068.5967.9868.152,652,123
5/2/201267.7568.2467.5568.242,035,819
5/1/201267.5768.6867.3467.982,327,568
4/30/201267.5367.7467.0167.502,200,580
4/27/201267.3867.8667.0767.582,062,385
4/26/201266.7967.5166.4467.052,672,497
4/25/201269.8870.4767.2167.563,670,900
4/24/201269.4670.2069.3470.061,380,605
4/23/201268.9669.4468.5569.271,260,212
4/20/201269.2769.9168.9769.761,821,226
4/19/201269.8369.8668.7368.931,397,009
4/18/201269.6869.8969.4869.551,269,351
4/17/201269.5870.1969.0869.881,602,230
4/16/201269.2469.7468.9569.201,622,291
4/13/201269.2269.5068.8668.881,541,777
4/12/201269.5770.0369.1869.661,759,791
4/11/201268.3269.8868.0769.351,780,871
4/10/201270.6070.6769.2669.481,567,591
4/9/201270.7871.1070.4470.821,366,213
4/5/201272.3272.4771.7571.801,586,756
4/4/201272.5672.7171.8272.631,528,807
4/3/201274.0074.0572.6573.101,188,967
4/2/201273.3974.5473.1174.091,222,239
3/30/201273.0773.5872.7673.381,259,769
3/29/201273.0073.0071.8872.651,430,615
3/28/201273.5573.5572.6273.121,351,040
3/27/201273.9874.0573.4373.551,135,352
3/26/201273.0974.1572.9773.911,867,226
3/23/201272.4472.8972.3372.781,238,121
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
3/16/201273.2473.6372.8072.901,762,416
3/15/201273.0973.6273.0073.341,514,924
3/14/201273.0873.2972.7773.101,113,455
3/13/201272.2173.1271.7573.081,536,322
3/12/201271.9271.9271.2971.741,181,608
Trading Center