General Dynamics Corporation (BIT:1GD)
Italy · Delayed Price · Currency is EUR 274.85
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -0.02% | - |
| Sep 18, 2025 | 278.40 | 278.40 | 278.40 | 274.85 | 274.85 | -0.51% | 5 |
| Sep 17, 2025 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | 0.18% | - |
| Sep 16, 2025 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | -0.97% | - |
| Sep 15, 2025 | 280.50 | 280.50 | 278.50 | 278.45 | 278.45 | -0.50% | 72 |
| Sep 12, 2025 | 281.00 | 281.00 | 281.00 | 279.85 | 279.85 | 0.52% | 3 |
| Sep 11, 2025 | 273.95 | 273.95 | 273.95 | 278.40 | 278.40 | 1.27% | 8 |
| Sep 10, 2025 | 276.95 | 279.85 | 276.95 | 274.90 | 274.90 | 0.66% | 26 |
| Sep 9, 2025 | 274.85 | 274.85 | 273.60 | 273.10 | 273.10 | -0.60% | 138 |
| Sep 8, 2025 | 274.65 | 274.80 | 274.65 | 274.75 | 274.75 | 0.51% | 45 |
| Sep 5, 2025 | 278.65 | 278.65 | 278.65 | 273.35 | 273.35 | -1.51% | 5 |
| Sep 4, 2025 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | 0.54% | - |
| Sep 3, 2025 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | -0.68% | - |
| Sep 2, 2025 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | 0.27% | - |
| Sep 1, 2025 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | 0.04% | - |
| Aug 29, 2025 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | -0.13% | - |
| Aug 28, 2025 | 277.45 | 277.45 | 277.45 | 277.45 | 277.45 | -0.57% | - |
| Aug 27, 2025 | 277.55 | 277.55 | 277.55 | 279.05 | 279.05 | 1.16% | 31 |
| Aug 26, 2025 | 275.85 | 275.85 | 275.85 | 275.85 | 275.85 | 0.38% | - |
| Aug 25, 2025 | 274.00 | 274.00 | 274.00 | 274.80 | 274.80 | 0.88% | 15 |
| Aug 22, 2025 | 271.40 | 271.40 | 271.40 | 272.40 | 272.40 | -0.02% | 4 |
| Aug 21, 2025 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | 0.07% | - |
| Aug 20, 2025 | 272.25 | 272.25 | 272.25 | 272.25 | 272.25 | 0.72% | - |
| Aug 19, 2025 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | -0.15% | - |
| Aug 18, 2025 | 264.85 | 264.85 | 264.85 | 270.70 | 270.70 | -0.64% | 20 |
| Aug 14, 2025 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | 1.51% | - |
| Aug 13, 2025 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | -0.20% | - |
| Aug 12, 2025 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | -0.66% | - |
| Aug 11, 2025 | 270.75 | 270.75 | 270.75 | 270.75 | 270.75 | 0.07% | - |
| Aug 8, 2025 | 270.35 | 270.35 | 270.35 | 270.55 | 270.55 | 1.41% | 18 |
| Aug 7, 2025 | 271.05 | 271.05 | 271.05 | 266.80 | 266.80 | -1.86% | 32 |
| Aug 6, 2025 | 269.55 | 269.55 | 269.55 | 271.85 | 271.85 | 0.20% | 2 |
| Aug 5, 2025 | 272.20 | 272.20 | 272.20 | 271.30 | 271.30 | 0.56% | 11 |
| Aug 4, 2025 | 271.05 | 271.05 | 271.05 | 269.80 | 269.80 | 0.95% | 8 |
| Aug 1, 2025 | 267.25 | 267.25 | 267.25 | 267.25 | 267.25 | -1.82% | - |
| Jul 31, 2025 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -0.09% | - |
| Jul 30, 2025 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | -0.49% | - |
| Jul 29, 2025 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 2.20% | - |
| Jul 28, 2025 | 268.00 | 271.80 | 267.20 | 267.90 | 267.90 | 0.37% | 75 |
| Jul 25, 2025 | 268.10 | 268.10 | 268.10 | 266.90 | 266.90 | -1.09% | 10 |
| Jul 24, 2025 | 268.75 | 271.95 | 268.75 | 269.85 | 269.85 | 0.35% | 12 |
| Jul 23, 2025 | 251.90 | 269.10 | 251.90 | 268.90 | 268.90 | 6.07% | 9 |
| Jul 22, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -0.82% | - |
| Jul 21, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.58% | - |
| Jul 18, 2025 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | -0.92% | - |
| Jul 17, 2025 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 1.51% | - |
| Jul 16, 2025 | 255.65 | 255.65 | 255.65 | 255.65 | 255.65 | -2.03% | - |
| Jul 15, 2025 | 260.95 | 260.95 | 260.95 | 260.95 | 260.95 | 0.44% | - |
| Jul 14, 2025 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 0.48% | - |
| Jul 11, 2025 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | -0.48% | - |