General Dynamics Corp $121.14

down -0.34


25/7/2014 04:02 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
12/27/201070.8371.3370.5271.101,074,823
12/23/201070.3771.3470.3171.021,226,000
12/22/201070.5170.5370.1070.53915,617
12/21/201070.1870.7270.0170.191,255,814
12/20/201070.3970.4769.6370.011,714,697
12/17/201070.3270.5069.7370.282,937,588
12/16/201069.7670.4969.3170.421,685,519
12/15/201069.7069.9869.2669.351,685,744
12/14/201069.1870.3969.1869.982,734,860
12/13/201069.7169.8468.5369.402,563,985
12/10/201068.9169.7368.7869.561,982,875
12/9/201068.9169.1867.9668.892,333,952
12/8/201068.7268.7767.9268.471,532,614
12/7/201068.3369.1368.1368.732,380,813
12/6/201067.5967.8066.9667.631,998,455
12/3/201067.5667.8767.2867.581,844,351
12/2/201067.8568.4067.3867.802,093,775
12/1/201067.0367.8167.0367.621,712,876
11/30/201065.8266.5965.4466.092,141,858
11/29/201066.5166.5265.0566.312,452,485
11/26/201067.4067.7066.8467.12555,719
11/24/201066.7868.4766.7868.021,924,092
11/23/201065.6366.6265.4866.481,896,585
11/22/201066.3066.6065.5766.261,482,832
11/19/201067.0967.2266.2466.601,654,830
11/18/201065.9267.0665.4467.052,321,890
11/17/201065.5965.7364.8365.391,722,072
11/16/201066.0466.3865.0865.542,036,078
11/15/201066.5967.1966.2266.551,278,239
11/12/201067.0667.1866.2566.501,752,316
11/11/201067.7268.0067.0867.421,976,240
11/10/201069.0669.1067.9868.211,632,067
11/9/201069.5369.6168.9069.201,713,999
11/8/201069.1469.8068.9669.401,342,810
11/5/201069.1069.9868.9069.661,778,236
11/4/201068.8169.3068.2569.172,283,852
11/3/201068.2168.7767.2767.952,405,571
11/2/201068.5469.1067.9867.992,069,654
11/1/201068.3368.8567.3167.861,852,368
10/29/201067.3968.1367.2968.123,460,182
10/28/201066.3267.8866.0267.785,071,951
10/27/201064.2465.5363.4865.423,872,225
10/26/201063.8364.4363.4364.092,025,446
10/25/201065.1165.1363.9964.061,762,836
10/22/201064.5464.7364.0464.501,218,808
10/21/201064.1765.1664.1764.551,742,108
10/20/201063.2664.3563.2363.831,794,973
10/19/201063.4563.6762.1762.962,166,604
10/18/201063.9464.4863.5564.371,271,644
10/15/201063.5064.0562.9063.932,961,801
10/14/201064.1264.2062.9263.171,760,184
10/13/201063.5864.5263.5864.061,554,151
10/12/201062.9763.5762.1363.371,415,764
10/11/201063.4863.5362.9963.13790,018
10/8/201063.1463.6562.6963.371,453,969
10/7/201063.8164.0362.8063.131,519,438
10/6/201063.1463.7763.0263.642,135,141
10/5/201062.3963.4861.8963.412,735,548
10/4/201062.4262.7361.5161.751,935,548
10/1/201063.3363.4362.3862.461,757,135
9/30/201063.4964.6062.6262.812,453,940
9/29/201062.9763.1962.3563.062,165,694
9/28/201063.2563.3562.2363.272,395,926
9/27/201063.8363.9663.0263.131,288,498
9/24/201062.5563.7562.5563.681,270,392
9/23/201062.3462.8561.8661.981,484,772
9/22/201063.6363.9262.5862.871,632,182
9/21/201063.6164.2163.2563.611,347,516
9/20/201063.1163.7362.3563.631,824,745
9/17/201061.5262.8161.4462.693,122,239
9/16/201061.1761.3760.8761.311,886,970
9/15/201061.0261.3060.5361.272,313,918
9/14/201061.9462.0761.1561.462,156,098
9/13/201061.7662.8861.7662.182,813,168
9/10/201060.1161.2559.8561.132,462,259
9/9/201060.0060.4259.2659.821,839,648
9/8/201058.8059.8558.5959.492,807,886
9/7/201059.2459.3057.7258.492,226,615
9/3/201059.5459.9959.2559.721,639,238
9/2/201058.1458.9657.8158.952,034,845
9/1/201056.7058.0056.2357.781,940,050
8/31/201056.2656.4355.6855.872,418,900
8/30/201057.1357.5356.5256.572,045,700
8/27/201056.5957.4155.4657.372,812,400
8/26/201057.1557.7256.6556.832,067,200
8/25/201057.5157.7156.2756.994,329,400
8/24/201058.4558.7957.6257.872,138,800
8/23/201060.1460.3659.2459.331,988,100
8/20/201060.1760.5159.7160.232,368,000
8/19/201062.3162.3560.3960.622,419,000
8/18/201062.5562.6762.0062.491,825,100
8/17/201061.1062.7961.0362.342,723,200
8/16/201060.2760.7059.7560.421,551,000
8/13/201060.5261.1660.4060.671,895,000
8/12/201060.2861.0260.2160.722,083,300
8/11/201063.1763.1861.0261.322,317,500
8/10/201063.6364.4463.0964.092,083,500
8/9/201064.0564.4063.8764.321,192,600
8/6/201063.2864.0262.9763.782,403,200
8/5/201063.0763.7962.8963.771,616,900
Trading Center