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
2/9/201177.5878.2177.1877.901,711,590
2/8/201177.0477.9676.6477.851,980,920
2/7/201175.9376.4975.7276.441,409,490
2/4/201175.8675.9875.2975.621,319,900
2/3/201176.4476.4475.3275.661,438,490
2/2/201175.8376.7575.7776.081,664,880
2/1/201175.4976.1375.0676.031,233,900
1/31/201174.2575.4174.1675.402,152,330
1/28/201176.0576.2073.8574.132,330,960
1/27/201174.6076.5074.6076.203,117,290
1/26/201174.2075.1972.9274.643,572,900
1/25/201172.6874.2872.5874.172,881,990
1/24/201172.4673.0972.2772.741,570,340
1/21/201173.7073.8672.8872.971,884,580
1/20/201172.4973.4772.4773.452,407,660
1/19/201172.1672.6771.8672.672,221,020
1/18/201172.3873.0471.6172.733,287,880
1/14/201171.6772.2871.2272.181,529,630
1/13/201171.8572.1571.4471.782,041,230
1/12/201171.5271.9071.0671.161,187,690
1/11/201171.4571.7871.0271.251,902,520
1/10/201171.7571.7570.8671.181,909,910
1/7/201171.7472.3071.4072.013,318,140
1/6/201170.4471.9970.2071.392,030,750
1/5/201169.9670.8369.8470.612,379,870
1/4/201170.2370.4269.4570.292,362,800
1/3/201170.2670.5769.8769.972,769,220
12/31/201070.6071.3370.2470.961,454,870
12/30/201070.5471.1170.3270.771,385,370
12/29/201071.1171.4470.7770.831,397,520
12/28/201071.1171.2470.4471.021,305,710
12/27/201070.8371.3370.5271.101,074,820
12/23/201070.3771.3470.3171.021,226,000
12/22/201070.5170.5370.1070.53915,617
12/21/201070.1870.7270.0170.191,255,810
12/20/201070.3970.4769.6370.011,714,700
12/17/201070.3270.5069.7370.282,937,590
12/16/201069.7670.4969.3170.421,685,520
12/15/201069.7069.9869.2669.351,685,740
12/14/201069.1870.3969.1869.982,734,860
12/13/201069.7169.8468.5369.402,563,980
12/10/201068.9169.7368.7869.561,982,880
12/9/201068.9169.1867.9668.892,333,950
12/8/201068.7268.7767.9268.471,532,610
12/7/201068.3369.1368.1368.732,380,810
12/6/201067.5967.8066.9667.631,998,460
12/3/201067.5667.8767.2867.581,844,350
12/2/201067.8568.4067.3867.802,093,780
12/1/201067.0367.8167.0367.621,712,880
11/30/201065.8266.5965.4466.092,141,860
11/29/201066.5166.5265.0566.312,452,480
11/26/201067.4067.7066.8467.12555,719
11/24/201066.7868.4766.7868.021,924,090
11/23/201065.6366.6265.4866.481,896,580
11/22/201066.3066.6065.5766.261,482,830
11/19/201067.0967.2266.2466.601,654,830
11/18/201065.9267.0665.4467.052,321,890
11/17/201065.5965.7364.8365.391,722,070
11/16/201066.0466.3865.0865.542,036,080
11/15/201066.5967.1966.2266.551,278,240
11/12/201067.0667.1866.2566.501,752,320
11/11/201067.7268.0067.0867.421,976,240
11/10/201069.0669.1067.9868.211,632,070
11/9/201069.5369.6168.9069.201,714,000
11/8/201069.1469.8068.9669.401,342,810
11/5/201069.1069.9868.9069.661,778,240
11/4/201068.8169.3068.2569.172,283,850
11/3/201068.2168.7767.2767.952,405,570
11/2/201068.5469.1067.9867.992,069,650
11/1/201068.3368.8567.3167.861,852,370
10/29/201067.3968.1367.2968.123,460,180
10/28/201066.3267.8866.0267.785,071,950
10/27/201064.2465.5363.4865.423,872,220
10/26/201063.8364.4363.4364.092,025,450
10/25/201065.1165.1363.9964.061,762,840
10/22/201064.5464.7364.0464.501,218,810
10/21/201064.1765.1664.1764.551,742,110
10/20/201063.2664.3563.2363.831,794,970
10/19/201063.4563.6762.1762.962,166,600
10/18/201063.9464.4863.5564.371,271,640
10/15/201063.5064.0562.9063.932,961,800
10/14/201064.1264.2062.9263.171,760,180
10/13/201063.5864.5263.5864.061,554,150
10/12/201062.9763.5762.1363.371,415,760
10/11/201063.4863.5362.9963.13790,018
10/8/201063.1463.6562.6963.371,453,970
10/7/201063.8164.0362.8063.131,519,440
10/6/201063.1463.7763.0263.642,135,140
10/5/201062.3963.4861.8963.412,735,550
10/4/201062.4262.7361.5161.751,935,550
10/1/201063.3363.4362.3862.461,757,140
9/30/201063.4964.6062.6262.812,453,940
9/29/201062.9763.1962.3563.062,165,690
9/28/201063.2563.3562.2363.272,395,930
9/27/201063.8363.9663.0263.131,288,500
9/24/201062.5563.7562.5563.681,270,390
9/23/201062.3462.8561.8661.981,484,770
9/22/201063.6363.9262.5862.871,632,180
9/21/201063.6164.2163.2563.611,347,520
9/20/201063.1163.7362.3563.631,824,740
Trading Center