General Dynamics Corporation (BIT:1GD)
Italy · Delayed Price · Currency is EUR 342.40
+3.30 (0.97%)
At close: Jul 27, 2026
BIT:1GD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 305.40 | 305.40 | 305.40 | 306.60 | 305.22 | 0.59% | 18 |
| Jun 25, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 303.43 | -0.07% | - |
| Jun 24, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 303.63 | -0.33% | - |
| Jun 23, 2026 | 307.00 | 307.00 | 307.00 | 306.00 | 304.62 | 1.93% | 31 |
| Jun 22, 2026 | 300.20 | 300.20 | 300.20 | 300.20 | 298.85 | -2.21% | - |
| Jun 19, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 305.62 | -0.29% | - |
| Jun 18, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 306.51 | -2.66% | - |
| Jun 17, 2026 | 316.30 | 316.30 | 316.30 | 316.30 | 314.88 | 1.09% | - |
| Jun 16, 2026 | 312.90 | 312.90 | 312.90 | 312.90 | 311.49 | 1.49% | - |
| Jun 15, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 306.91 | -1.50% | - |
| Jun 12, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 311.59 | 1.00% | - |
| Jun 11, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 308.50 | 4.24% | - |
| Jun 10, 2026 | 297.30 | 297.30 | 297.30 | 297.30 | 295.96 | 0.13% | - |
| Jun 9, 2026 | 296.90 | 296.90 | 296.90 | 296.90 | 295.56 | 0.58% | - |
| Jun 8, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 293.87 | -1.60% | - |
| Jun 5, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.65 | 2.35% | - |
| Jun 4, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 291.78 | 0.03% | - |
| Jun 3, 2026 | 288.70 | 288.90 | 288.70 | 293.00 | 291.68 | 1.21% | 40 |
| Jun 2, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 288.20 | -0.96% | - |
| Jun 1, 2026 | 292.30 | 292.30 | 292.30 | 292.30 | 290.98 | -1.98% | - |
| May 29, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 296.86 | -0.50% | - |
| May 28, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 298.35 | 1.63% | - |
| May 27, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 293.57 | -0.14% | - |
| May 26, 2026 | 298.20 | 298.20 | 298.20 | 295.30 | 293.97 | -1.01% | 2 |
| May 25, 2026 | 298.30 | 298.30 | 298.30 | 298.30 | 296.96 | 1.39% | - |
| May 22, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 292.88 | 0.44% | - |
| May 21, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 291.58 | 0.03% | - |
| May 20, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 291.48 | - | - |
| May 19, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 291.48 | 0.90% | - |
| May 18, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 288.89 | -0.27% | - |