General Dynamics Corp $116.85

up +1.32


11/7/2014 04:02 PM  |  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
2/21/201271.2271.8170.9171.131,327,289
2/17/201270.8071.0470.3870.881,115,860
2/16/201270.1670.4269.7570.421,254,621
2/15/201270.2270.3069.5670.051,941,842
2/14/201270.0070.2369.1070.161,978,544
2/13/201270.6970.7770.0770.121,802,831
2/10/201270.3670.5770.1670.301,427,772
2/9/201271.7771.8270.7570.851,561,625
2/8/201271.3971.7371.0271.591,661,324
2/7/201270.8271.4670.6771.301,282,991
2/6/201270.1271.2070.0371.151,456,690
2/3/201270.1670.9369.9770.511,730,766
2/2/201269.9170.0069.2569.741,374,695
2/1/201269.8269.9169.3969.712,805,656
1/31/201269.6369.8468.8769.161,844,857
1/30/201269.6269.8269.0369.172,327,977
1/27/201271.2671.2670.2570.351,413,250
1/26/201270.5871.8770.3971.511,764,092
1/25/201270.4971.7669.4771.573,543,687
1/24/201271.3471.8470.9471.341,899,197
1/23/201272.3572.8971.6771.741,744,784
1/20/201272.3372.6671.7772.471,986,025
1/19/201271.8472.4471.5572.211,267,618
1/18/201270.9871.6970.7971.621,779,527
1/17/201271.3071.8371.3071.452,438,364
1/13/201270.2470.9770.0170.603,780,219
1/12/201270.2771.0970.0570.944,528,498
1/11/201269.5470.1969.4570.091,284,650
1/10/201269.7070.4468.9969.932,779,454
1/9/201267.8368.4867.2968.372,065,095
1/6/201267.6067.7667.1867.621,788,094
1/5/201267.7567.8166.7667.401,677,711
1/4/201268.5768.9967.8968.121,880,756
1/3/201267.9768.5767.8468.001,683,487
12/30/201167.0167.2966.4066.411,008,216
12/29/201166.2267.0266.0166.921,091,285
12/28/201166.5866.8865.7065.951,137,079
12/27/201166.3966.7966.0066.56651,416
12/23/201166.2266.5765.5766.36882,990
12/22/201164.9866.3664.7166.141,186,442
12/21/201164.8064.9864.0664.781,509,074
12/20/201163.4365.1363.4264.841,481,625
12/19/201163.0563.8962.3162.461,140,644
12/16/201163.3864.3962.6063.202,748,584
12/15/201163.9264.1163.1563.301,576,145
12/14/201163.3963.7663.1163.211,197,372
12/13/201164.5164.9563.1963.501,404,338
12/12/201164.5964.9763.5564.011,154,750
12/9/201164.6365.2864.5265.071,775,328
12/8/201165.4165.7763.9864.151,694,339
12/7/201165.2066.0464.7065.661,344,595
12/6/201165.7166.3465.5365.861,403,451
12/5/201166.8366.8865.3365.652,105,490
12/2/201166.8767.3665.6365.722,176,840
12/1/201166.0766.9565.9866.501,428,154
11/30/201165.8566.3865.5266.063,294,781
11/29/201164.3564.5563.7563.891,935,670
11/28/201163.9064.3563.2464.062,506,811
11/25/201160.7762.1560.7561.13913,012
11/23/201162.7262.7560.6060.642,923,290
11/22/201163.1363.8262.1563.623,633,280
11/21/201162.8463.3161.2863.072,680,545
11/18/201164.1364.1363.0163.842,046,558
11/17/201164.8364.8362.8963.421,714,755
11/16/201165.3665.5864.7665.022,503,944
11/15/201165.3066.3564.8465.991,408,518
11/14/201165.5066.3865.1265.311,676,677
11/11/201164.3065.8864.3065.721,874,666
11/10/201163.9063.9762.9463.381,822,482
11/9/201163.6563.8962.7262.961,932,258
11/8/201164.6965.1763.8465.131,712,539
11/7/201163.2564.2862.8564.201,341,519
11/4/201163.1563.5362.4763.451,291,869
11/3/201162.4763.9762.4763.632,589,122
11/2/201162.4462.6261.7761.952,760,266
11/1/201162.7963.2060.7961.432,961,095
10/31/201164.9765.5364.1964.192,022,446
10/28/201165.5366.2565.0365.472,010,015
10/27/201165.5666.1764.3265.432,695,105
10/26/201166.4266.4263.5663.894,161,969
10/25/201165.2466.0864.6065.262,382,566
10/24/201165.2865.9164.9565.631,865,697
10/21/201163.6065.3363.5865.323,229,643
10/20/201162.6363.4661.8163.151,996,846
10/19/201162.7063.2562.3562.471,809,251
10/18/201161.0263.2860.3562.641,969,284
10/17/201161.8662.3160.7960.931,736,096
10/14/201162.5862.7461.5962.041,631,272
10/13/201161.9062.0560.9161.811,325,553
10/12/201162.0463.2261.7462.521,771,816
10/11/201161.1961.7961.1461.481,769,710
10/10/201160.5661.6860.5661.681,585,307
10/7/201159.4460.2958.9659.552,423,800
10/6/201157.8558.9757.5758.951,507,008
10/5/201156.7857.8456.4057.712,513,507
10/4/201155.0257.2054.7257.113,268,770
10/3/201156.8557.7255.6055.672,220,886
9/30/201157.4558.3656.8856.892,432,045
9/29/201158.3859.2457.0958.181,766,613
9/28/201158.3758.9557.3557.442,081,127
Trading Center