General Dynamics Corporation (BIT:1GD)
Italy · Delayed Price · Currency is EUR 341.30
+3.90 (1.16%)
At close: Aug 14, 2026
BIT:1GD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |