General Dynamics Corp $120.48

down -0.66


28/7/2014 04:03 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
5/20/201173.8073.8972.8673.031,833,399
5/19/201174.5374.9873.7673.882,011,778
5/18/201173.7474.3073.2774.001,404,659
5/17/201173.9874.3472.8673.501,586,765
5/16/201174.2274.6373.6674.241,388,641
5/13/201174.7474.9973.7374.371,880,096
5/12/201174.6175.2974.3374.811,155,918
5/11/201174.3274.9774.1674.741,579,559
5/10/201174.1774.8073.7874.491,966,714
5/9/201174.3375.0774.0674.571,381,547
5/6/201174.5174.8073.9374.442,410,447
5/5/201173.3674.5973.0473.692,602,397
5/4/201174.4074.8673.6473.712,648,254
5/3/201173.4274.4573.1774.311,884,516
5/2/201173.1574.2573.0673.592,571,398
4/29/201171.7672.9571.7372.822,067,210
4/28/201172.4272.5570.5471.553,576,764
4/27/201172.9273.6472.2672.721,669,778
4/26/201172.5673.1572.2572.641,752,556
4/25/201172.3572.5171.9572.14944,610
4/21/201172.8672.8672.1572.251,059,267
4/20/201171.8372.7371.2872.371,427,437
4/19/201171.0071.4370.8571.061,443,512
4/18/201171.0171.1970.4770.792,119,113
4/15/201171.8172.3871.1471.881,995,843
4/14/201171.4471.8070.9371.462,316,342
4/13/201173.3273.4470.9871.812,998,740
4/12/201173.4773.5972.6372.921,756,337
4/11/201174.4474.7673.5673.752,041,008
4/8/201175.2475.3774.2774.511,660,090
4/7/201174.6675.2074.2774.951,704,782
4/6/201174.6874.8874.1074.742,022,425
4/5/201173.2574.8973.0274.603,091,857
4/4/201174.7074.7072.1273.3711,384,752
4/1/201176.8378.0076.7377.421,701,073
3/31/201175.8376.9975.7076.561,646,097
3/30/201176.7176.7175.5276.001,877,299
3/29/201175.9176.5075.5676.271,271,195
3/28/201176.5976.7475.7275.931,570,436
3/25/201176.9377.1476.3476.511,166,806
3/24/201176.5676.9876.0176.851,007,102
3/23/201176.0376.6275.6476.231,185,912
3/22/201175.8376.2875.6776.041,376,051
3/21/201175.0376.4474.9675.711,397,704
3/18/201175.1575.2873.7474.384,496,664
3/17/201175.0075.3973.5773.962,937,285
3/16/201174.7774.8373.2273.753,145,153
3/15/201173.5175.2873.3174.832,313,055
3/14/201175.4375.9374.6575.481,373,988
3/11/201175.5576.6674.3776.131,901,201
3/10/201176.1676.2975.1675.351,478,668
3/9/201176.3277.0175.8176.981,530,006
3/8/201175.5476.8875.4876.561,479,586
3/7/201176.4277.0075.0775.451,941,622
3/4/201176.1376.6074.8876.323,655,555
3/3/201175.8678.1275.8677.662,069,256
3/2/201174.7475.4474.1875.111,825,200
3/1/201176.3576.8774.9075.071,779,460
2/28/201176.2776.7975.9376.122,031,973
2/25/201176.2976.8075.5675.941,319,934
2/24/201175.5476.4575.1376.111,606,583
2/23/201176.0476.7374.8975.451,683,973
2/22/201177.3077.3475.9576.221,371,396
2/18/201177.8578.2777.6978.111,971,290
2/17/201176.7777.5176.5777.30962,255
2/16/201177.7077.8076.2277.051,458,393
2/15/201176.4177.7276.0877.621,864,417
2/14/201177.5977.6576.5076.871,329,947
2/11/201177.0877.7276.5977.451,332,093
2/10/201177.8977.9077.0577.262,083,280
2/9/201177.5878.2177.1877.901,711,588
2/8/201177.0477.9676.6477.851,980,921
2/7/201175.9376.4975.7276.441,409,486
2/4/201175.8675.9875.2975.621,319,899
2/3/201176.4476.4475.3275.661,438,494
2/2/201175.8376.7575.7776.081,664,882
2/1/201175.4976.1375.0676.031,233,895
1/31/201174.2575.4174.1675.402,152,330
1/28/201176.0576.2073.8574.132,330,957
1/27/201174.6076.5074.6076.203,117,288
1/26/201174.2075.1972.9274.643,572,901
1/25/201172.6874.2872.5874.172,881,990
1/24/201172.4673.0972.2772.741,570,343
1/21/201173.7073.8672.8872.971,884,579
1/20/201172.4973.4772.4773.452,407,663
1/19/201172.1672.6771.8672.672,221,017
1/18/201172.3873.0471.6172.733,287,881
1/14/201171.6772.2871.2272.181,529,630
1/13/201171.8572.1571.4471.782,041,233
1/12/201171.5271.9071.0671.161,187,687
1/11/201171.4571.7871.0271.251,902,520
1/10/201171.7571.7570.8671.181,909,907
1/7/201171.7472.3071.4072.013,318,138
1/6/201170.4471.9970.2071.392,030,747
1/5/201169.9670.8369.8470.612,379,871
1/4/201170.2370.4269.4570.292,362,796
1/3/201170.2670.5769.8769.972,769,215
12/31/201070.6071.3370.2470.961,454,874
12/30/201070.5471.1170.3270.771,385,367
12/29/201071.1171.4470.7770.831,397,516
Trading Center