General Dynamics Corporation (BIT:1GD)
Italy · Delayed Price · Currency is EUR 297.75
+2.50 (0.85%)
At close: Oct 8, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | -2.92% | - |
| Oct 9, 2025 | 297.75 | 297.75 | 297.75 | 297.75 | 297.75 | - | - |
| Oct 8, 2025 | 294.45 | 294.45 | 294.45 | 297.75 | 296.44 | 0.85% | 1 |
| Oct 7, 2025 | 295.75 | 295.75 | 295.75 | 295.25 | 293.96 | 0.08% | 7 |
| Oct 6, 2025 | 296.40 | 296.40 | 294.65 | 295.00 | 293.71 | 0.75% | 37 |
| Oct 3, 2025 | 292.65 | 292.65 | 292.30 | 292.80 | 291.52 | 0.76% | 25 |
| Oct 2, 2025 | 290.90 | 291.15 | 290.90 | 290.60 | 289.33 | 0.12% | 4 |
| Oct 1, 2025 | 288.98 | 288.98 | 288.98 | 290.25 | 288.98 | 1.06% | - |
| Sep 30, 2025 | 283.45 | 287.50 | 283.45 | 287.20 | 285.94 | 0.40% | 19 |
| Sep 29, 2025 | 286.55 | 286.55 | 286.20 | 286.05 | 284.80 | 1.60% | 41 |
| Sep 26, 2025 | 281.50 | 281.50 | 281.50 | 281.55 | 280.32 | 1.28% | 11 |
| Sep 25, 2025 | 277.15 | 277.15 | 277.15 | 278.00 | 276.78 | 0.49% | 11 |
| Sep 24, 2025 | 275.44 | 275.44 | 275.44 | 276.65 | 275.44 | 0.60% | - |
| Sep 23, 2025 | 273.79 | 273.79 | 273.79 | 275.00 | 273.79 | 0.05% | - |
| Sep 22, 2025 | 273.65 | 273.65 | 273.65 | 274.85 | 273.65 | 0.02% | - |
| Sep 19, 2025 | 273.60 | 273.60 | 273.60 | 274.80 | 273.60 | -0.02% | - |
| Sep 18, 2025 | 278.40 | 278.40 | 278.40 | 274.85 | 273.65 | -0.51% | 5 |
| Sep 17, 2025 | 275.04 | 275.04 | 275.04 | 276.25 | 275.04 | 0.18% | - |
| Sep 16, 2025 | 274.54 | 274.54 | 274.54 | 275.75 | 274.54 | -0.97% | - |
| Sep 15, 2025 | 280.50 | 280.50 | 278.50 | 278.45 | 277.23 | -0.50% | 72 |
| Sep 12, 2025 | 281.00 | 281.00 | 281.00 | 279.85 | 278.62 | 0.52% | 3 |
| Sep 11, 2025 | 273.95 | 273.95 | 273.95 | 278.40 | 277.18 | 1.27% | 8 |
| Sep 10, 2025 | 276.95 | 279.85 | 276.95 | 274.90 | 273.70 | 0.66% | 26 |
| Sep 9, 2025 | 274.85 | 274.85 | 273.60 | 273.10 | 271.90 | -0.60% | 138 |
| Sep 8, 2025 | 274.65 | 274.80 | 274.65 | 274.75 | 273.55 | 0.51% | 45 |
| Sep 5, 2025 | 278.65 | 278.65 | 278.65 | 273.35 | 272.15 | -1.51% | 5 |
| Sep 4, 2025 | 276.33 | 276.33 | 276.33 | 277.55 | 276.33 | 0.54% | - |
| Sep 3, 2025 | 274.84 | 274.84 | 274.84 | 276.05 | 274.84 | -0.68% | - |
| Sep 2, 2025 | 276.73 | 276.73 | 276.73 | 277.95 | 276.73 | 0.27% | - |
| Sep 1, 2025 | 275.98 | 275.98 | 275.98 | 277.20 | 275.98 | 0.04% | - |
| Aug 29, 2025 | 275.89 | 275.89 | 275.89 | 277.10 | 275.89 | -0.13% | - |
| Aug 28, 2025 | 276.23 | 276.23 | 276.23 | 277.45 | 276.23 | -0.57% | - |
| Aug 27, 2025 | 277.55 | 277.55 | 277.55 | 279.05 | 277.83 | 1.16% | 31 |
| Aug 26, 2025 | 274.64 | 274.64 | 274.64 | 275.85 | 274.64 | 0.38% | - |
| Aug 25, 2025 | 274.00 | 274.00 | 274.00 | 274.80 | 273.60 | 0.88% | 15 |
| Aug 22, 2025 | 271.40 | 271.40 | 271.40 | 272.40 | 271.21 | -0.02% | 4 |
| Aug 21, 2025 | 271.26 | 271.26 | 271.26 | 272.45 | 271.26 | 0.07% | - |
| Aug 20, 2025 | 271.06 | 271.06 | 271.06 | 272.25 | 271.06 | 0.72% | - |
| Aug 19, 2025 | 269.12 | 269.12 | 269.12 | 270.30 | 269.12 | -0.15% | - |
| Aug 18, 2025 | 264.85 | 264.85 | 264.85 | 270.70 | 269.51 | -0.64% | 20 |
| Aug 14, 2025 | 271.26 | 271.26 | 271.26 | 272.45 | 271.26 | 1.51% | - |
| Aug 13, 2025 | 267.22 | 267.22 | 267.22 | 268.40 | 267.22 | -0.20% | - |
| Aug 12, 2025 | 267.77 | 267.77 | 267.77 | 268.95 | 267.77 | -0.66% | - |
| Aug 11, 2025 | 269.56 | 269.56 | 269.56 | 270.75 | 269.56 | 0.07% | - |
| Aug 8, 2025 | 270.35 | 270.35 | 270.35 | 270.55 | 269.36 | 1.41% | 18 |
| Aug 7, 2025 | 271.05 | 271.05 | 271.05 | 266.80 | 265.63 | -1.86% | 32 |
| Aug 6, 2025 | 269.55 | 269.55 | 269.55 | 271.85 | 270.66 | 0.20% | 2 |
| Aug 5, 2025 | 272.20 | 272.20 | 272.20 | 271.30 | 270.11 | 0.56% | 11 |
| Aug 4, 2025 | 271.05 | 271.05 | 271.05 | 269.80 | 268.62 | 0.95% | 8 |
| Aug 1, 2025 | 266.08 | 266.08 | 266.08 | 267.25 | 266.08 | -1.82% | - |