General Dynamics Corporation (BIT:1GD)
Italy · Delayed Price · Currency is EUR 310.65
+0.80 (0.26%)
At close: Jan 21, 2026
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | - | - |
| Jan 14, 2026 | 313.45 | 313.45 | 313.45 | 312.40 | 311.12 | -0.43% | 10 |
| Jan 13, 2026 | 312.46 | 312.46 | 312.46 | 313.75 | 312.46 | 2.20% | - |
| Jan 12, 2026 | 305.74 | 305.74 | 305.74 | 307.00 | 305.74 | 0.51% | - |
| Jan 9, 2026 | 304.20 | 304.20 | 304.20 | 305.45 | 304.20 | -0.81% | - |
| Jan 8, 2026 | 310.20 | 310.20 | 310.20 | 307.95 | 306.69 | -0.24% | 10 |
| Jan 7, 2026 | 310.60 | 310.60 | 307.30 | 308.70 | 307.43 | 0.98% | 20 |
| Jan 6, 2026 | 304.45 | 304.45 | 304.45 | 305.70 | 304.44 | 1.43% | - |
| Jan 5, 2026 | 300.16 | 300.16 | 300.16 | 301.40 | 300.16 | 3.59% | - |
| Jan 2, 2026 | 289.76 | 289.76 | 289.76 | 290.95 | 289.76 | 0.41% | - |
| Dec 30, 2025 | 296.15 | 296.15 | 296.15 | 289.75 | 288.56 | -0.16% | 1 |
| Dec 29, 2025 | 293.65 | 293.65 | 293.65 | 290.20 | 289.01 | -0.62% | 1 |
| Dec 23, 2025 | 290.80 | 290.80 | 290.80 | 292.00 | 290.80 | 0.40% | - |
| Dec 22, 2025 | 289.66 | 289.66 | 289.66 | 290.85 | 289.66 | 0.28% | - |
| Dec 19, 2025 | 288.86 | 288.86 | 288.86 | 290.05 | 288.86 | 0.21% | - |
| Dec 18, 2025 | 288.26 | 288.26 | 288.26 | 289.45 | 288.26 | 0.82% | - |
| Dec 17, 2025 | 285.92 | 285.92 | 285.92 | 287.10 | 285.92 | 0.45% | - |
| Dec 16, 2025 | 286.50 | 286.50 | 286.50 | 285.80 | 284.63 | -1.11% | 20 |
| Dec 15, 2025 | 288.20 | 288.60 | 288.20 | 289.00 | 287.81 | 0.23% | 122 |
| Dec 12, 2025 | 290.20 | 290.20 | 287.90 | 288.35 | 287.17 | -1.37% | 124 |
| Dec 11, 2025 | 292.95 | 292.95 | 292.00 | 292.35 | 291.15 | 0.62% | 20 |
| Dec 10, 2025 | 284.75 | 287.45 | 284.75 | 290.55 | 289.36 | -0.21% | 138 |
| Dec 9, 2025 | 287.80 | 290.20 | 287.80 | 291.15 | 289.95 | 0.92% | 39 |
| Dec 8, 2025 | 287.32 | 287.32 | 287.32 | 288.50 | 287.32 | -0.14% | - |
| Dec 5, 2025 | 292.75 | 292.75 | 292.75 | 288.90 | 287.71 | -1.48% | 27 |
| Dec 4, 2025 | 292.05 | 292.05 | 292.05 | 293.25 | 292.05 | 1.98% | - |
| Dec 3, 2025 | 287.15 | 287.15 | 287.15 | 287.55 | 286.37 | -0.57% | 5 |
| Dec 2, 2025 | 288.01 | 288.01 | 288.01 | 289.20 | 288.01 | -0.12% | - |
| Dec 1, 2025 | 288.36 | 288.36 | 288.36 | 289.55 | 288.36 | -1.35% | - |
| Nov 28, 2025 | 290.60 | 290.60 | 290.60 | 293.50 | 292.29 | -0.02% | 10 |
| Nov 27, 2025 | 292.35 | 292.35 | 292.35 | 293.55 | 292.34 | 0.05% | - |
| Nov 26, 2025 | 292.20 | 292.20 | 292.20 | 293.40 | 292.20 | -0.39% | - |
| Nov 25, 2025 | 291.10 | 291.10 | 291.10 | 294.55 | 293.34 | 0.08% | 35 |
| Nov 24, 2025 | 293.05 | 293.05 | 293.05 | 294.30 | 293.09 | 0.10% | 33 |
| Nov 21, 2025 | 292.79 | 292.79 | 292.79 | 294.00 | 292.79 | -1.49% | - |
| Nov 20, 2025 | 296.80 | 296.80 | 296.80 | 298.45 | 297.22 | 0.96% | 3 |
| Nov 19, 2025 | 295.10 | 295.60 | 294.80 | 295.60 | 294.39 | -0.12% | 27 |
| Nov 18, 2025 | 295.90 | 295.90 | 295.90 | 295.95 | 294.73 | -0.15% | 24 |
| Nov 17, 2025 | 295.18 | 295.18 | 295.18 | 296.40 | 295.18 | -0.17% | - |
| Nov 14, 2025 | 295.68 | 295.68 | 295.68 | 296.90 | 295.68 | -0.07% | - |
| Nov 13, 2025 | 300.20 | 300.20 | 299.30 | 297.10 | 295.88 | -2.54% | 37 |
| Nov 12, 2025 | 303.60 | 303.60 | 303.60 | 304.85 | 303.60 | 1.23% | - |
| Nov 11, 2025 | 299.91 | 299.91 | 299.91 | 301.15 | 299.91 | 0.63% | - |
| Nov 10, 2025 | 298.02 | 298.02 | 298.02 | 299.25 | 298.02 | 1.29% | - |
| Nov 7, 2025 | 293.10 | 293.10 | 293.10 | 295.45 | 294.24 | -0.19% | 2 |
| Nov 6, 2025 | 294.79 | 294.79 | 294.79 | 296.00 | 294.78 | -1.38% | - |