General Dynamics Corporation (BIT:1GD)
Italy · Delayed Price · Currency is EUR 295.30
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET
BIT:1GD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 2, 2026 | 303.15 | 303.15 | 303.15 | 303.15 | 301.77 | 0.07% | - |
| Apr 1, 2026 | 302.95 | 302.95 | 302.95 | 302.95 | 301.57 | 1.68% | - |
| Mar 31, 2026 | 297.95 | 297.95 | 297.95 | 297.95 | 296.59 | -1.65% | - |
| Mar 30, 2026 | 302.95 | 302.95 | 302.95 | 302.95 | 301.57 | -0.15% | - |
| Mar 27, 2026 | 303.40 | 303.40 | 303.40 | 303.40 | 302.02 | -1.37% | - |
| Mar 26, 2026 | 307.00 | 307.00 | 307.00 | 307.60 | 306.20 | 1.77% | 100 |
| Mar 25, 2026 | 297.60 | 297.60 | 297.60 | 302.25 | 300.87 | 1.21% | 22 |
| Mar 24, 2026 | 298.65 | 298.65 | 298.65 | 298.65 | 297.29 | -0.93% | - |
| Mar 23, 2026 | 301.45 | 301.45 | 301.45 | 301.45 | 300.08 | 0.17% | - |
| Mar 20, 2026 | 300.95 | 300.95 | 300.95 | 300.95 | 299.58 | -0.28% | - |
| Mar 19, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 300.43 | -2.22% | - |
| Mar 18, 2026 | 308.65 | 308.65 | 308.65 | 308.65 | 307.24 | 0.47% | - |
| Mar 17, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 305.80 | 0.13% | - |
| Mar 16, 2026 | 306.80 | 306.80 | 306.80 | 306.80 | 305.40 | -0.98% | - |