General Dynamics Corporation (BIT:1GD)
Italy · Delayed Price · Currency is EUR 316.30
+3.40 (1.09%)
At close: Jun 17, 2026
BIT:1GD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 312.90 | 312.90 | 312.90 | 312.90 | 312.90 | 1.49% | - |
| Jun 15, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | -1.50% | - |
| Jun 12, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 1.00% | - |
| Jun 11, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | 4.24% | - |
| Jun 10, 2026 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | 0.13% | - |
| Jun 9, 2026 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | 0.58% | - |
| Jun 8, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -1.60% | - |
| Jun 5, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.35% | - |
| Jun 4, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | 0.03% | - |
| Jun 3, 2026 | 288.70 | 288.90 | 288.70 | 293.00 | 293.00 | 1.21% | 40 |
| Jun 2, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | -0.96% | - |
| Jun 1, 2026 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | -1.98% | - |
| May 29, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | -0.50% | - |
| May 28, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | 1.63% | - |
| May 27, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -0.14% | - |
| May 26, 2026 | 298.20 | 298.20 | 298.20 | 295.30 | 295.30 | -1.01% | 2 |
| May 25, 2026 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 1.39% | - |
| May 22, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 0.44% | - |
| May 21, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 0.03% | - |
| May 20, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - | - |
| May 19, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0.90% | - |
| May 18, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -0.27% | - |
| May 15, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.44% | - |
| May 14, 2026 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | -0.14% | - |
| May 13, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | -0.75% | - |
| May 12, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0.72% | - |
| May 11, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | -0.54% | - |
| May 8, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -0.14% | - |
| May 7, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -0.74% | - |
| May 6, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -0.17% | - |
| May 5, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -1.10% | - |
| May 4, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | 3.40% | - |
| Apr 30, 2026 | 286.70 | 286.70 | 286.70 | 290.90 | 290.90 | -1.59% | 3 |
| Apr 29, 2026 | 296.10 | 296.50 | 296.10 | 295.60 | 295.60 | 12.27% | 76 |
| Apr 28, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | -1.72% | - |
| Apr 27, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 0.64% | - |
| Apr 24, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -2.88% | - |
| Apr 23, 2026 | 274.40 | 274.40 | 274.40 | 274.10 | 274.10 | 0.04% | 11 |
| Apr 22, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.87% | - |
| Apr 21, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -2.85% | - |
| Apr 20, 2026 | 286.90 | 286.90 | 285.30 | 284.50 | 284.50 | -0.25% | 25 |
| Apr 17, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | -0.11% | - |
| Apr 16, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | -0.38% | - |
| Apr 15, 2026 | 286.30 | 286.30 | 286.30 | 286.60 | 286.60 | -0.42% | 2 |
| Apr 14, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | -0.31% | - |
| Apr 13, 2026 | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | 0.45% | - |
| Apr 10, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | -3.75% | - |
| Apr 9, 2026 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | 0.46% | - |
| Apr 8, 2026 | 298.60 | 298.60 | 298.60 | 298.60 | 297.24 | -0.96% | - |
| Apr 7, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 300.13 | -0.54% | - |