General Dynamics Corp $129.45

up +0.17


19/9/2014 04:00 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
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
9/27/201157.5959.1657.5958.292,511,603
9/26/201156.4957.4556.0556.852,866,494
9/23/201153.9756.6953.9555.922,845,333
9/22/201156.0856.2055.2755.873,433,919
9/21/201159.8059.9257.2257.272,595,061
9/20/201160.4360.6559.5059.552,006,961
9/19/201159.6760.4059.3060.172,474,840
9/16/201161.7561.7560.2060.604,340,808
9/15/201160.2361.4460.2161.222,426,680
9/14/201159.3360.6657.9459.863,188,414
9/13/201158.9760.0158.4558.992,522,942
9/12/201158.5959.0057.7758.902,698,401
9/9/201159.5659.7958.4059.002,599,133
9/8/201160.6561.6360.3060.402,277,681
9/7/201161.1261.8560.6161.352,647,470
9/6/201159.2760.4158.7260.302,616,791
9/2/201162.0662.0660.7460.942,223,410
9/1/201164.0864.6662.9263.101,657,299
8/31/201164.4364.8963.4664.081,744,865
8/30/201162.9664.2962.3063.952,115,845
8/29/201161.9563.0561.8863.011,382,581
8/26/201159.6261.4958.7161.281,987,257
8/25/201161.3261.6959.7960.001,826,881
8/24/201159.4861.1259.3461.001,758,360
8/23/201158.3959.5158.0059.512,238,628
8/22/201158.5758.9057.9058.202,637,960
8/19/201157.4658.8657.3957.473,800,836
8/18/201159.8960.0957.7558.233,688,936
8/17/201162.3062.5861.0461.882,461,415
8/16/201161.4762.5061.2362.041,755,991
8/15/201161.8462.8361.6362.772,338,744
8/12/201162.1162.2460.8261.183,947,749
8/11/201158.6562.3458.5861.513,805,146
8/10/201161.1761.1758.2158.384,580,845
8/9/201160.7862.5658.1262.427,067,796
8/8/201162.8863.7260.7860.805,830,341
8/5/201164.0664.8862.6664.444,895,163
8/4/201164.6265.1363.1763.223,973,988
8/3/201166.0966.5064.7365.902,685,999
8/2/201167.1468.0566.1666.163,024,968
8/1/201168.4568.4566.3467.514,057,976
7/29/201167.3768.6366.5668.142,525,782
7/28/201168.5469.6767.6667.752,606,511
7/27/201171.0271.0468.1668.633,072,466
7/26/201170.9271.0970.2770.321,672,158
7/25/201170.4871.5070.0871.152,185,096
7/22/201171.6171.6170.7270.801,550,759
7/21/201170.2671.9270.0771.571,821,743
7/20/201170.6270.8569.6669.942,722,913
7/19/201169.8570.0369.4069.932,070,977
7/18/201169.9570.1369.0369.461,773,296
Trading Center