GENERAL DYNAMICS $78.21

down -0.64


19/6/2013 02:19 PM  |  NYSE : GD  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

GD historical data

Date Open High Low Close Volume
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
5/24/2011 71.54 71.96 70.80 70.95 27747
5/23/2011 72.22 72.77 71.38 71.39 24980
5/20/2011 73.80 73.89 72.86 73.03 18334
5/19/2011 74.53 74.98 73.76 73.88 20093
5/18/2011 73.74 74.30 73.27 74.00 14039
5/17/2011 73.98 74.34 72.86 73.50 15865
5/16/2011 74.22 74.63 73.66 74.24 13883
5/13/2011 74.74 74.99 73.73 74.37 18796
5/12/2011 74.61 75.29 74.33 74.81 12000
5/11/2011 74.32 74.97 74.16 74.74 15790
5/10/2011 74.17 74.80 73.78 74.49 19665
5/9/2011 74.33 75.07 74.06 74.57 13813
5/6/2011 74.51 74.80 73.93 74.44 24089
5/5/2011 73.36 74.59 73.04 73.69 26016
5/4/2011 74.40 74.86 73.64 73.71 26456
5/3/2011 73.42 74.45 73.17 74.31 18846
5/2/2011 73.15 74.25 73.06 73.59 25710
4/29/2011 71.76 72.95 71.73 72.82 21000
4/28/2011 72.42 72.55 70.54 71.55 35767
4/27/2011 72.92 73.64 72.26 72.72 16692
4/26/2011 72.56 73.15 72.25 72.64 17526
4/25/2011 72.35 72.51 71.95 72.14 9447
4/21/2011 72.86 72.86 72.15 72.25 10588
4/20/2011 71.83 72.73 71.28 72.37 14240
4/19/2011 71.00 71.43 70.85 71.06 14430
4/18/2011 71.01 71.19 70.47 70.79 21181
4/15/2011 71.81 72.38 71.14 71.88 19944
4/14/2011 71.44 71.80 70.93 71.46 23161
4/13/2011 73.32 73.44 70.98 71.81 29973
4/12/2011 73.47 73.59 72.63 72.92 17564
4/11/2011 74.44 74.76 73.56 73.75 20408
4/8/2011 75.24 75.37 74.27 74.51 16600
4/7/2011 74.66 75.20 74.27 74.95 17035
4/6/2011 74.68 74.88 74.10 74.74 20224
4/5/2011 73.25 74.89 73.02 74.60 30900
4/4/2011 74.70 74.70 72.12 73.37 113823
4/1/2011 76.83 78.00 76.73 77.42 17003
3/31/2011 75.83 76.99 75.70 76.56 16461
3/30/2011 76.71 76.71 75.52 76.00 18767
3/29/2011 75.91 76.50 75.56 76.27 12709
3/28/2011 76.59 76.74 75.72 75.93 15701
3/25/2011 76.93 77.14 76.34 76.51 11665
3/24/2011 76.56 76.98 76.01 76.85 10066
3/23/2011 76.03 76.62 75.64 76.23 11859
3/22/2011 75.83 76.28 75.67 76.04 13751
3/21/2011 75.03 76.44 74.96 75.71 13978
3/18/2011 75.15 75.28 73.74 74.38 44921
3/17/2011 75.00 75.39 73.57 73.96 29361
3/16/2011 74.77 74.83 73.22 73.75 31424
3/15/2011 73.51 75.28 73.31 74.83 23114
3/14/2011 75.43 75.93 74.65 75.48 13725
3/11/2011 75.55 76.66 74.37 76.13 18999
3/10/2011 76.16 76.29 75.16 75.35 14780
3/9/2011 76.32 77.01 75.81 76.98 15298
3/8/2011 75.54 76.88 75.48 76.56 14796
3/7/2011 76.42 77.00 75.07 75.45 19413
3/4/2011 76.13 76.60 74.88 76.32 36544
3/3/2011 75.86 78.12 75.86 77.66 20693
3/2/2011 74.74 75.44 74.18 75.11 18252
3/1/2011 76.35 76.87 74.90 75.07 17795
2/28/2011 76.27 76.79 75.93 76.12 20312
2/25/2011 76.29 76.80 75.56 75.94 13200
2/24/2011 75.54 76.45 75.13 76.11 16066
2/23/2011 76.04 76.73 74.89 75.45 16839
2/22/2011 77.30 77.34 75.95 76.22 13713
2/18/2011 77.85 78.27 77.69 78.11 19713
2/17/2011 76.77 77.51 76.57 77.30 9623
2/16/2011 77.70 77.80 76.22 77.05 14584
2/15/2011 76.41 77.72 76.08 77.62 18645
2/14/2011 77.59 77.65 76.50 76.87 13298
2/11/2011 77.08 77.72 76.59 77.45 13321
2/10/2011 77.89 77.90 77.05 77.26 20829
2/9/2011 77.58 78.21 77.18 77.90 17116
2/8/2011 77.04 77.96 76.64 77.85 19810
2/7/2011 75.93 76.49 75.72 76.44 14095
2/4/2011 75.86 75.98 75.29 75.62 13199
2/3/2011 76.44 76.44 75.32 75.66 14385
2/2/2011 75.83 76.75 75.77 76.08 16649
2/1/2011 75.49 76.13 75.06 76.03 12339
1/31/2011 74.25 75.41 74.16 75.40 21524
1/28/2011 76.05 76.20 73.85 74.13 23310
1/27/2011 74.60 76.50 74.60 76.20 31164
Marketplace
Trading Center