General Dynamics Corp $108.04

down 0.00


22/4/2014 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
9/21/201063.6164.2163.2563.611,347,520
9/20/201063.1163.7362.3563.631,824,740
9/17/201061.5262.8161.4462.693,122,240
9/16/201061.1761.3760.8761.311,886,970
9/15/201061.0261.3060.5361.272,313,920
9/14/201061.9462.0761.1561.462,156,100
9/13/201061.7662.8861.7662.182,813,170
9/10/201060.1161.2559.8561.132,462,260
9/9/201060.0060.4259.2659.821,839,650
9/8/201058.8059.8558.5959.492,807,890
9/7/201059.2459.3057.7258.492,226,620
9/3/201059.5459.9959.2559.721,639,240
9/2/201058.1458.9657.8158.952,034,840
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
8/4/201062.9363.4662.7263.341,584,400
8/3/201062.6163.2062.4462.671,561,300
8/2/201062.0663.1561.7462.912,150,000
7/30/201060.9961.5260.5861.252,805,800
7/29/201062.3062.6961.0361.731,853,000
7/28/201061.5262.5761.2261.802,405,500
7/27/201062.5762.7461.7061.771,821,800
7/26/201061.3163.0861.2962.491,486,700
7/23/201060.9861.8760.4861.292,056,500
7/22/201059.9061.4059.9061.031,922,700
7/21/201059.5360.4459.0059.282,485,800
7/20/201057.9159.2256.9359.213,230,000
7/19/201058.8459.0458.2058.602,013,300
7/16/201060.9761.2958.7558.902,316,700
7/15/201061.6061.8360.4561.472,131,000
7/14/201060.2661.6160.1661.612,813,800
7/13/201060.4260.8360.0760.561,946,000
7/12/201060.3460.4359.5259.871,869,100
7/9/201060.7860.8660.0060.841,299,200
7/8/201060.5861.0860.3160.971,790,400
7/7/201058.8760.2758.5860.223,237,500
7/6/201059.0859.7158.1258.642,539,600
7/2/201058.7959.2558.3058.702,281,000
7/1/201058.6158.8457.6858.502,983,500
6/30/201058.9259.6958.4758.563,261,200
6/29/201061.3361.5759.2059.434,489,000
6/28/201063.4263.4262.1662.262,861,500
6/25/201063.3563.6862.3163.223,015,600
6/24/201064.6765.1063.1463.252,864,600
6/23/201065.5565.6364.0164.892,775,400
6/22/201067.1167.3565.3165.451,825,800
6/21/201067.9868.0866.4566.782,187,600
6/18/201066.4267.0966.4266.903,334,100
6/17/201066.2266.5565.4466.311,770,600
6/16/201066.1066.6165.8766.291,551,800
6/15/201064.8966.6764.6566.621,950,900
6/14/201065.1365.4164.1564.311,728,800
6/11/201063.4164.7062.9564.581,782,300
6/10/201063.3064.2463.2464.072,472,700
6/9/201062.7963.8462.3362.551,994,000
6/8/201062.1062.9361.7962.654,364,400
6/7/201065.3265.3261.9762.085,017,300
6/4/201067.0667.0664.9565.182,968,900
6/3/201068.2069.1067.6568.072,219,500
6/2/201067.1767.9965.9567.922,028,600
6/1/201067.0068.4266.7366.741,745,000
5/28/201068.4968.6967.5267.901,991,400
5/27/201067.2068.4867.1768.481,560,800
5/26/201066.5267.4566.1866.382,164,900
5/25/201064.0666.1664.0066.042,136,100
5/24/201067.2867.2865.8865.962,060,900
5/21/201065.3967.6864.9067.452,487,100
5/20/201068.2268.2666.3066.302,913,800
5/19/201070.1470.3568.5569.681,979,000
5/18/201071.8172.3470.4470.551,556,700
5/17/201072.0472.3270.3471.771,646,000
5/14/201072.3072.6770.9071.711,823,900
5/13/201074.0374.3972.8872.961,319,800
5/12/201072.9774.4772.7874.091,418,600
5/11/201072.6873.5472.1372.652,277,100
5/10/201073.0074.2571.4373.113,488,400
5/7/201072.1072.1069.4670.504,081,400
5/6/201074.5275.2364.5872.063,256,400
5/5/201074.6575.6174.3274.961,599,800
5/4/201076.8176.8174.7275.281,830,200
5/3/201076.8377.5876.3677.551,365,200
4/30/201078.1278.3376.3376.361,563,300
Trading Center