General Dynamics Corporation (BIT:1GD)
Italy · Delayed Price · Currency is EUR 309.30
-2.70 (-0.87%)
At close: Sep 4, 2026
BIT:1GD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | -0.87% | - |
| Sep 3, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.51% | - |
| Sep 2, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | -1.41% | - |
| Sep 1, 2026 | 317.70 | 317.70 | 317.70 | 318.10 | 318.10 | -0.34% | 3 |
| Aug 31, 2026 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | -2.18% | - |
| Aug 28, 2026 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | -0.15% | - |
| Aug 27, 2026 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | - | - |
| Aug 26, 2026 | 326.50 | 326.50 | 326.50 | 326.80 | 326.80 | 1.30% | 5 |
| Aug 25, 2026 | 322.90 | 322.90 | 322.90 | 322.60 | 322.60 | -1.47% | 15 |
| Aug 24, 2026 | 328.60 | 328.60 | 328.60 | 327.40 | 327.40 | -0.27% | 1 |
| Aug 21, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | -2.55% | - |
| Aug 20, 2026 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | -0.33% | - |
| Aug 19, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.82% | - |
| Aug 18, 2026 | 341.50 | 341.50 | 341.50 | 340.80 | 340.80 | 1.16% | 3 |
| Aug 17, 2026 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | -1.29% | - |
| Aug 14, 2026 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | 1.16% | - |
| Aug 13, 2026 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | -0.65% | - |
| Aug 12, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | 0.09% | - |
| Aug 11, 2026 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | -1.22% | - |
| Aug 10, 2026 | 341.00 | 344.20 | 341.00 | 343.50 | 343.50 | 2.69% | 8 |
| Aug 7, 2026 | 332.70 | 332.70 | 332.70 | 334.50 | 334.50 | -0.15% | 1 |
| Aug 6, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1.21% | - |
| Aug 5, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -0.57% | - |
| Aug 4, 2026 | 335.70 | 335.70 | 335.70 | 332.90 | 332.90 | 0.30% | 6 |
| Aug 3, 2026 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | 0.15% | - |
| Jul 31, 2026 | 341.60 | 341.60 | 337.60 | 331.40 | 331.40 | 1.63% | 4 |
| Jul 30, 2026 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | -4.51% | - |
| Jul 29, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -0.50% | - |
| Jul 28, 2026 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | 0.23% | - |
| Jul 27, 2026 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | 0.97% | - |
| Jul 24, 2026 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | 0.27% | - |
| Jul 23, 2026 | 333.00 | 339.00 | 333.00 | 338.20 | 338.20 | 3.65% | 10 |
| Jul 22, 2026 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | 0.37% | - |
| Jul 21, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 325.10 | -0.37% | - |
| Jul 20, 2026 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | 0.12% | - |
| Jul 17, 2026 | 325.90 | 325.90 | 325.90 | 325.90 | 325.90 | 1.24% | - |
| Jul 16, 2026 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | -0.31% | - |
| Jul 15, 2026 | 323.30 | 323.30 | 323.30 | 322.90 | 322.90 | -1.43% | 2 |
| Jul 14, 2026 | 327.10 | 327.10 | 327.10 | 327.60 | 327.60 | 0.34% | 1 |
| Jul 13, 2026 | 330.00 | 330.00 | 330.00 | 326.50 | 326.50 | - | 10 |
| Jul 10, 2026 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 0.40% | - |
| Jul 9, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | -0.40% | - |
| Jul 8, 2026 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | -0.91% | - |
| Jul 7, 2026 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 0.40% | - |
| Jul 6, 2026 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | 1.64% | - |
| Jul 3, 2026 | 307.40 | 318.00 | 307.40 | 322.90 | 322.90 | -0.19% | 5 |
| Jul 2, 2026 | 312.80 | 312.80 | 312.80 | 323.50 | 323.50 | 4.66% | 1 |
| Jul 1, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | 0.45% | - |
| Jun 30, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 307.71 | 0.85% | - |
| Jun 29, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 305.12 | -0.03% | - |