GENERAL DYNAMICS $78.29

up +2.15


17/5/2013 04:17 PM  |  NYSE : GD  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

GD historical data

Date Open High Low Close Volume
8/4/2010 62.93 63.46 62.72 63.34 15845
8/3/2010 62.61 63.20 62.44 62.67 15614
8/2/2010 62.06 63.15 61.74 62.91 21498
7/30/2010 60.99 61.52 60.58 61.25 28059
7/29/2010 62.30 62.69 61.03 61.73 18521
7/28/2010 61.52 62.57 61.22 61.80 24056
7/27/2010 62.57 62.74 61.70 61.77 18219
7/26/2010 61.31 63.08 61.29 62.49 14867
7/23/2010 60.98 61.87 60.48 61.29 20566
7/22/2010 59.90 61.40 59.90 61.03 19228
7/21/2010 59.53 60.44 59.00 59.28 24859
7/20/2010 57.91 59.22 56.93 59.21 32301
7/19/2010 58.84 59.04 58.20 58.60 20134
7/16/2010 60.97 61.29 58.75 58.90 23168
7/15/2010 61.60 61.83 60.45 61.47 21311
7/14/2010 60.26 61.61 60.16 61.61 28139
7/13/2010 60.42 60.83 60.07 60.56 19461
7/12/2010 60.34 60.43 59.52 59.87 18692
7/9/2010 60.78 60.86 60.00 60.84 12993
7/8/2010 60.58 61.08 60.31 60.97 17905
7/7/2010 58.87 60.27 58.58 60.22 32376
7/6/2010 59.08 59.71 58.12 58.64 25397
7/2/2010 58.79 59.25 58.30 58.70 22811
7/1/2010 58.61 58.84 57.68 58.50 29836
6/30/2010 58.92 59.69 58.47 58.56 32613
6/29/2010 61.33 61.57 59.20 59.43 44878
6/28/2010 63.42 63.42 62.16 62.26 28616
6/25/2010 63.35 63.68 62.31 63.22 30157
6/24/2010 64.67 65.10 63.14 63.25 28647
6/23/2010 65.55 65.63 64.01 64.89 27717
6/22/2010 67.11 67.35 65.31 65.45 18259
6/21/2010 67.98 68.08 66.45 66.78 21877
6/18/2010 66.42 67.09 66.42 66.90 33342
6/17/2010 66.22 66.55 65.44 66.31 17707
6/16/2010 66.10 66.61 65.87 66.29 15518
6/15/2010 64.89 66.67 64.65 66.62 19509
6/14/2010 65.13 65.41 64.15 64.31 17289
6/11/2010 63.41 64.70 62.95 64.58 17824
6/10/2010 63.30 64.24 63.24 64.07 24728
6/9/2010 62.79 63.84 62.33 62.55 19941
6/8/2010 62.10 62.93 61.79 62.65 43645
6/7/2010 65.32 65.32 61.97 62.08 50174
6/4/2010 67.06 67.06 64.95 65.18 29584
6/3/2010 68.20 69.10 67.65 68.07 22196
6/2/2010 67.17 67.99 65.95 67.92 20287
6/1/2010 67.00 68.42 66.73 66.74 17451
5/28/2010 68.49 68.69 67.52 67.90 19915
5/27/2010 67.20 68.48 67.17 68.48 15609
5/26/2010 66.52 67.45 66.18 66.38 21650
5/25/2010 64.06 66.16 64.00 66.04 21362
5/24/2010 67.28 67.28 65.88 65.96 20568
5/21/2010 65.39 67.68 64.90 67.45 24872
5/20/2010 68.22 68.26 66.30 66.30 29097
5/19/2010 70.14 70.35 68.55 69.68 19791
5/18/2010 71.81 72.34 70.44 70.55 15564
5/17/2010 72.04 72.32 70.34 71.77 16461
5/14/2010 72.30 72.67 70.90 71.71 18240
5/13/2010 74.03 74.39 72.88 72.96 13199
5/12/2010 72.97 74.47 72.78 74.09 14187
5/11/2010 72.68 73.54 72.13 72.65 22766
5/10/2010 73.00 74.25 71.43 73.11 34885
5/7/2010 72.10 72.10 69.46 70.50 40815
5/6/2010 74.52 75.23 64.58 72.06 32564
5/5/2010 74.65 75.61 74.32 74.96 16027
5/4/2010 76.81 76.81 74.72 75.28 18303
5/3/2010 76.83 77.58 76.36 77.55 13653
4/30/2010 78.12 78.33 76.33 76.36 15634
4/29/2010 77.55 78.10 76.58 77.96 15230
4/28/2010 76.72 77.35 75.95 76.98 21244
4/27/2010 78.50 78.70 76.52 76.56 27503
4/26/2010 78.38 79.00 78.26 78.67 16296
4/23/2010 78.28 78.64 77.57 78.60 18035
4/22/2010 77.56 78.30 76.60 78.21 20482
4/21/2010 77.02 78.24 76.75 78.05 20413
4/20/2010 76.34 77.06 76.19 76.94 17047
4/19/2010 75.94 76.32 75.61 76.14 19274
4/16/2010 76.22 76.95 75.53 76.04 24262
4/15/2010 76.43 77.06 76.19 76.46 24395
4/14/2010 76.87 76.97 76.30 76.71 23951
4/13/2010 77.35 77.35 76.07 76.85 18580
4/12/2010 77.54 78.18 77.14 77.30 10616
4/9/2010 77.08 77.58 76.68 77.54 10940
4/8/2010 76.20 77.13 75.94 76.81 12216
4/7/2010 76.97 77.19 76.32 76.47 19581
4/6/2010 77.70 77.97 76.74 77.41 31025
4/5/2010 78.47 78.96 77.74 78.23 12992
4/1/2010 77.53 78.33 77.37 77.91 12855
3/31/2010 77.34 77.79 76.98 77.20 21311
3/30/2010 78.48 78.48 77.07 77.49 21990
3/29/2010 77.35 78.62 77.17 78.48 31686
3/26/2010 76.50 77.05 76.15 76.92 16447
3/25/2010 76.34 76.96 75.73 76.22 21681
3/24/2010 76.74 76.76 75.60 75.74 14761
3/23/2010 75.88 76.96 75.79 76.94 18188
3/22/2010 75.23 75.82 74.59 75.66 13402
3/19/2010 75.69 76.24 75.24 75.49 24380
3/18/2010 74.86 75.50 74.79 75.24 24302
3/17/2010 73.91 75.00 73.59 74.98 22501
3/16/2010 73.67 73.98 73.26 73.71 13805
3/15/2010 73.72 73.74 72.96 73.66 16204
Marketplace
Trading Center