GENERAL DYNAMICS $78.85

up +0.47


18/6/2013 04:18 PM  |  NYSE : GD  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

GD historical data

Date Open High Low Close Volume
1/26/2011 74.20 75.19 72.92 74.64 35729
1/25/2011 72.68 74.28 72.58 74.17 28820
1/24/2011 72.46 73.09 72.27 72.74 15704
1/21/2011 73.70 73.86 72.88 72.97 18846
1/20/2011 72.49 73.47 72.47 73.45 24077
1/19/2011 72.16 72.67 71.86 72.67 22211
1/18/2011 72.38 73.04 71.61 72.73 32878
1/14/2011 71.67 72.28 71.22 72.18 15290
1/13/2011 71.85 72.15 71.44 71.78 20413
1/12/2011 71.52 71.90 71.06 71.16 11877
1/11/2011 71.45 71.78 71.02 71.25 18896
1/10/2011 71.75 71.75 70.86 71.18 19100
1/7/2011 71.74 72.30 71.40 72.01 33182
1/6/2011 70.44 71.99 70.20 71.39 20308
1/5/2011 69.96 70.82 69.84 70.61 23799
1/4/2011 70.23 70.42 69.45 70.29 23628
1/3/2011 70.26 70.57 69.87 69.97 27693
12/31/2010 70.60 71.33 70.24 70.96 14549
12/30/2010 70.54 71.11 70.32 70.77 13854
12/29/2010 71.11 71.44 70.77 70.83 13976
12/28/2010 71.11 71.24 70.44 71.02 13058
12/27/2010 70.83 71.33 70.52 71.10 10749
12/23/2010 70.37 71.34 70.31 71.02 12260
12/22/2010 70.51 70.53 70.10 70.53 9157
12/21/2010 70.18 70.72 70.01 70.19 12559
12/20/2010 70.39 70.47 69.63 70.01 17147
12/17/2010 70.32 70.50 69.73 70.28 29356
12/16/2010 69.76 70.49 69.31 70.42 16856
12/15/2010 69.70 69.98 69.26 69.35 16858
12/14/2010 69.18 70.39 69.18 69.98 27310
12/13/2010 69.71 69.84 68.53 69.40 25640
12/10/2010 68.91 69.73 68.78 69.56 19829
12/9/2010 68.91 69.18 67.96 68.89 23340
12/8/2010 68.72 68.77 67.92 68.47 15327
12/7/2010 68.33 69.13 68.13 68.73 23692
12/6/2010 67.59 67.80 66.96 67.63 19984
12/3/2010 67.56 67.87 67.28 67.58 18444
12/2/2010 67.85 68.40 67.38 67.80 20938
12/1/2010 67.03 67.81 67.03 67.62 16984
11/30/2010 65.82 66.59 65.44 66.09 20821
11/29/2010 66.51 66.52 65.05 66.31 24525
11/26/2010 67.40 67.70 66.84 67.12 5558
11/24/2010 66.78 68.47 66.78 68.02 19241
11/23/2010 65.63 66.62 65.48 66.48 18966
11/22/2010 66.30 66.60 65.57 66.26 14820
11/19/2010 67.09 67.22 66.24 66.60 16549
11/18/2010 65.92 67.06 65.44 67.05 23219
11/17/2010 65.59 65.73 64.83 65.39 17221
11/16/2010 66.04 66.38 65.08 65.54 20313
11/15/2010 66.59 67.19 66.22 66.55 12782
11/12/2010 67.06 67.18 66.25 66.50 17524
11/11/2010 67.72 68.00 67.08 67.42 19763
11/10/2010 69.06 69.10 67.98 68.21 16321
11/9/2010 69.53 69.61 68.90 69.20 17140
11/8/2010 69.14 69.80 68.96 69.40 13429
11/5/2010 69.10 69.97 68.90 69.66 17783
11/4/2010 68.81 69.30 68.25 69.17 22839
11/3/2010 68.21 68.77 67.27 67.95 24056
11/2/2010 68.54 69.10 67.98 67.99 20697
11/1/2010 68.33 68.85 67.31 67.86 18524
10/29/2010 67.39 68.13 67.29 68.12 34594
10/28/2010 66.32 67.88 66.02 67.78 50720
10/27/2010 64.24 65.53 63.48 65.42 38723
10/26/2010 63.83 64.43 63.43 64.09 20255
10/25/2010 65.11 65.13 63.99 64.06 17629
10/22/2010 64.54 64.73 64.04 64.50 12189
10/21/2010 64.17 65.16 64.17 64.55 17415
10/20/2010 63.26 64.35 63.23 63.83 17950
10/19/2010 63.45 63.67 62.17 62.96 21667
10/18/2010 63.94 64.48 63.55 64.37 12717
10/15/2010 63.50 64.05 62.90 63.93 29618
10/14/2010 64.12 64.20 62.92 63.17 17602
10/13/2010 63.58 64.52 63.58 64.06 15542
10/12/2010 62.97 63.57 62.13 63.37 14158
10/11/2010 63.48 63.53 62.99 63.13 7901
10/8/2010 63.14 63.65 62.69 63.37 14540
10/7/2010 63.81 64.03 62.80 63.13 15195
10/6/2010 63.14 63.77 63.02 63.64 21348
10/5/2010 62.39 63.48 61.89 63.41 27356
10/4/2010 62.42 62.73 61.51 61.75 19355
10/1/2010 63.33 63.43 62.38 62.46 17569
9/30/2010 63.49 64.60 62.62 62.81 24540
9/29/2010 62.97 63.19 62.35 63.06 21657
9/28/2010 63.25 63.35 62.23 63.27 23957
9/27/2010 63.83 63.96 63.02 63.13 12885
9/24/2010 62.55 63.75 62.55 63.68 12704
9/23/2010 62.34 62.85 61.86 61.98 14848
9/22/2010 63.63 63.92 62.58 62.87 16429
9/21/2010 63.61 64.21 63.25 63.61 13476
9/20/2010 63.11 63.73 62.35 63.63 18245
9/17/2010 61.52 62.81 61.44 62.69 31223
9/16/2010 61.17 61.37 60.87 61.31 18870
9/15/2010 61.02 61.30 60.53 61.27 23140
9/14/2010 61.94 62.07 61.15 61.46 21561
9/13/2010 61.76 62.88 61.76 62.18 28132
9/10/2010 60.11 61.25 59.85 61.13 24623
9/9/2010 60.00 60.42 59.26 59.82 18397
9/8/2010 58.80 59.85 58.59 59.49 28074
9/7/2010 59.24 59.30 57.72 58.49 22260
9/3/2010 59.54 59.99 59.25 59.72 16393
Marketplace
Trading Center