General Dynamics Corp $109.06

up +0.88


17/4/2014 06:40 PM  |  NYSE : GD  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GD historical data

Date Open High Low Close Volume
7/5/201175.5475.8174.4274.901,881,620
7/1/201174.4475.8174.4175.811,454,390
6/30/201174.0974.9873.8374.521,481,230
6/29/201173.8273.9973.4673.901,527,710
6/28/201173.4674.0473.3073.741,487,460
6/27/201172.4773.4872.2073.261,644,580
6/24/201172.8873.2072.0672.292,355,300
6/23/201172.4673.0072.0072.902,211,410
6/22/201173.0874.0573.0173.361,843,900
6/21/201173.0273.7473.0273.401,627,710
6/20/201171.2772.8871.2272.771,743,980
6/17/201171.8872.5571.4871.671,672,680
6/16/201171.0872.0570.8571.281,771,780
6/15/201169.9871.0769.9570.853,247,540
6/14/201170.3370.8270.3070.441,634,250
6/13/201169.6969.8869.2369.641,929,680
6/10/201170.1770.6469.0069.372,812,290
6/9/201170.6870.9470.0670.491,547,060
6/8/201170.6370.8570.0470.402,010,360
6/7/201171.0571.1570.5970.662,274,060
6/6/201170.4171.1170.3370.702,139,810
6/3/201170.5370.8670.0470.602,751,230
6/2/201171.9772.5071.3571.422,423,880
6/1/201173.8374.1471.7971.802,946,850
5/31/201173.1974.6972.7774.225,007,820
5/27/201170.5371.5470.4671.262,902,940
5/26/201170.2970.6169.8370.202,006,850
5/25/201170.8070.8070.1770.532,721,720
5/24/201171.5471.9670.8070.952,774,680
5/23/201172.2272.7771.3871.392,498,880
5/20/201173.8073.8972.8673.031,833,400
5/19/201174.5374.9873.7673.882,011,780
5/18/201173.7474.3073.2774.001,404,660
5/17/201173.9874.3472.8673.501,586,760
5/16/201174.2274.6373.6674.241,388,640
5/13/201174.7474.9973.7374.371,880,100
5/12/201174.6175.2974.3374.811,155,920
5/11/201174.3274.9774.1674.741,579,560
5/10/201174.1774.8073.7874.491,966,710
5/9/201174.3375.0774.0674.571,381,550
5/6/201174.5174.8073.9374.442,410,450
5/5/201173.3674.5973.0473.692,602,400
5/4/201174.4074.8673.6473.712,648,250
5/3/201173.4274.4573.1774.311,884,520
5/2/201173.1574.2573.0673.592,571,400
4/29/201171.7672.9571.7372.822,067,210
4/28/201172.4272.5570.5471.553,576,760
4/27/201172.9273.6472.2672.721,669,780
4/26/201172.5673.1572.2572.641,752,560
4/25/201172.3572.5171.9572.14944,610
4/21/201172.8672.8672.1572.251,059,270
4/20/201171.8372.7371.2872.371,427,440
4/19/201171.0071.4370.8571.061,443,510
4/18/201171.0171.1970.4770.792,119,110
4/15/201171.8172.3871.1471.881,995,840
4/14/201171.4471.8070.9371.462,316,340
4/13/201173.3273.4470.9871.812,998,740
4/12/201173.4773.5972.6372.921,756,340
4/11/201174.4474.7673.5673.752,041,010
4/8/201175.2475.3774.2774.511,660,090
4/7/201174.6675.2074.2774.951,704,780
4/6/201174.6874.8874.1074.742,022,420
4/5/201173.2574.8973.0274.603,091,860
4/4/201174.7074.7072.1273.3711,384,800
4/1/201176.8378.0076.7377.421,701,070
3/31/201175.8376.9975.7076.561,646,100
3/30/201176.7176.7175.5276.001,877,300
3/29/201175.9176.5075.5676.271,271,200
3/28/201176.5976.7475.7275.931,570,440
3/25/201176.9377.1476.3476.511,166,810
3/24/201176.5676.9876.0176.851,007,100
3/23/201176.0376.6275.6476.231,185,910
3/22/201175.8376.2875.6776.041,376,050
3/21/201175.0376.4474.9675.711,397,700
3/18/201175.1575.2873.7474.384,496,660
3/17/201175.0075.3973.5773.962,937,280
3/16/201174.7774.8373.2273.753,145,150
3/15/201173.5175.2873.3174.832,313,060
3/14/201175.4375.9374.6575.481,373,990
3/11/201175.5576.6674.3776.131,901,200
3/10/201176.1676.2975.1675.351,478,670
3/9/201176.3277.0175.8176.981,530,010
3/8/201175.5476.8875.4876.561,479,590
3/7/201176.4277.0075.0775.451,941,620
3/4/201176.1376.6074.8876.323,655,560
3/3/201175.8678.1275.8677.662,069,260
3/2/201174.7475.4474.1875.111,825,200
3/1/201176.3576.8774.9075.071,779,460
2/28/201176.2776.7975.9376.122,031,970
2/25/201176.2976.8075.5675.941,319,930
2/24/201175.5476.4575.1376.111,606,580
2/23/201176.0476.7374.8975.451,683,970
2/22/201177.3077.3475.9576.221,371,400
2/18/201177.8578.2777.6978.111,971,290
2/17/201176.7777.5176.5777.30962,255
2/16/201177.7077.8076.2277.051,458,390
2/15/201176.4177.7276.0877.621,864,420
2/14/201177.5977.6576.5076.871,329,950
2/11/201177.0877.7276.5977.451,332,090
2/10/201177.8977.9077.0577.262,083,280
Trading Center