General Dynamics Corporation (BIT:1GD)
Italy · Delayed Price · Currency is EUR 307.60
+5.35 (1.77%)
At close: Mar 26, 2026
BIT:1GD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 307.00 | 307.00 | 307.00 | 307.60 | 307.60 | 1.77% | 100 |
| Mar 25, 2026 | 297.60 | 297.60 | 297.60 | 302.25 | 302.25 | 1.21% | 22 |
| Mar 24, 2026 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | -0.93% | - |
| Mar 23, 2026 | 301.45 | 301.45 | 301.45 | 301.45 | 301.45 | 0.17% | - |
| Mar 20, 2026 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | -0.28% | - |
| Mar 19, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | -2.22% | - |
| Mar 18, 2026 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | 0.47% | - |
| Mar 17, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | 0.13% | - |
| Mar 16, 2026 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | -0.98% | - |
| Mar 13, 2026 | 309.85 | 309.85 | 309.85 | 309.85 | 309.85 | 0.44% | - |
| Mar 12, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 0.90% | - |
| Mar 11, 2026 | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | -0.36% | - |
| Mar 10, 2026 | 307.40 | 307.40 | 307.40 | 306.85 | 306.85 | -1.02% | 2 |
| Mar 9, 2026 | 318.95 | 319.25 | 314.90 | 310.00 | 310.00 | -0.19% | 27 |
| Mar 6, 2026 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | 1.14% | - |
| Mar 5, 2026 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | -1.71% | - |
| Mar 4, 2026 | 312.45 | 312.45 | 312.45 | 312.45 | 312.45 | -0.37% | - |
| Mar 3, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 1.39% | - |
| Mar 2, 2026 | 318.85 | 318.85 | 315.50 | 309.30 | 309.30 | 3.98% | 27 |
| Feb 27, 2026 | 297.45 | 297.45 | 297.45 | 297.45 | 297.45 | 0.71% | - |
| Feb 26, 2026 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | 0.66% | - |
| Feb 25, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | -1.44% | - |
| Feb 24, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | 0.32% | - |
| Feb 23, 2026 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | -0.40% | - |
| Feb 20, 2026 | 297.95 | 297.95 | 297.95 | 297.95 | 297.95 | -1.03% | - |
| Feb 19, 2026 | 301.05 | 301.05 | 301.05 | 301.05 | 301.05 | 3.08% | - |
| Feb 18, 2026 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | 0.62% | - |
| Feb 17, 2026 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | -2.01% | - |
| Feb 16, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | 1.21% | - |
| Feb 13, 2026 | 290.45 | 290.45 | 290.45 | 292.65 | 292.65 | 0.57% | 10 |
| Feb 12, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -2.48% | - |
| Feb 11, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -0.58% | - |
| Feb 10, 2026 | 304.00 | 304.00 | 304.00 | 300.15 | 300.15 | -1.43% | 12 |
| Feb 9, 2026 | 303.15 | 303.15 | 303.15 | 304.50 | 304.50 | 0.45% | 3 |
| Feb 6, 2026 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | 1.30% | - |
| Feb 5, 2026 | 298.35 | 298.35 | 298.15 | 299.25 | 299.25 | 1.06% | 31 |
| Feb 4, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | 0.30% | - |
| Feb 3, 2026 | 290.40 | 290.40 | 290.40 | 295.20 | 295.20 | 0.54% | 4 |
| Feb 2, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | 0.07% | - |
| Jan 30, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | -0.36% | - |
| Jan 29, 2026 | 294.95 | 294.95 | 294.95 | 294.45 | 294.45 | -2.19% | 10 |
| Jan 28, 2026 | 295.50 | 295.50 | 295.50 | 301.05 | 301.05 | -1.59% | 2 |
| Jan 27, 2026 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | 0.72% | - |
| Jan 26, 2026 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | -2.19% | - |
| Jan 23, 2026 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | -0.26% | - |
| Jan 22, 2026 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 0.21% | - |
| Jan 21, 2026 | 305.50 | 305.50 | 305.50 | 310.65 | 310.65 | 0.26% | 1 |
| Jan 20, 2026 | 309.85 | 309.85 | 309.85 | 309.85 | 309.85 | -3.61% | - |
| Jan 19, 2026 | 319.35 | 320.60 | 318.70 | 321.45 | 321.45 | 1.34% | 107 |
| Jan 16, 2026 | 318.10 | 318.20 | 316.40 | 317.20 | 317.20 | 1.54% | 200 |