General Dynamics Corporation (BIT:1GD)
Italy · Delayed Price · Currency is EUR 291.90
-4.40 (-1.48%)
At close: Oct 2, 2026
BIT:1GD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | -1.00% | - |
| Oct 1, 2026 | 299.10 | 299.10 | 299.10 | 296.30 | 294.86 | 0.85% | 9 |
| Sep 30, 2026 | 293.80 | 293.80 | 293.80 | 293.80 | 292.37 | 0.62% | - |
| Sep 29, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 290.58 | -0.98% | - |
| Sep 28, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 293.46 | -0.51% | - |
| Sep 25, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 294.96 | -1.33% | - |
| Sep 24, 2026 | 300.40 | 300.40 | 300.40 | 300.40 | 298.94 | -0.99% | - |
| Sep 23, 2026 | 303.40 | 303.40 | 303.40 | 303.40 | 301.92 | 0.50% | - |
| Sep 22, 2026 | 311.10 | 311.10 | 311.10 | 301.90 | 300.43 | -2.33% | 5 |
| Sep 21, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 307.60 | 1.28% | - |
| Sep 18, 2026 | 305.20 | 305.20 | 305.20 | 305.20 | 303.71 | -1.07% | - |
| Sep 17, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 307.00 | -1.59% | - |
| Sep 16, 2026 | 313.50 | 313.50 | 313.50 | 313.50 | 311.97 | 1.23% | - |
| Sep 15, 2026 | 313.20 | 313.20 | 305.50 | 309.70 | 308.19 | 0.06% | 2 |
| Sep 14, 2026 | 309.50 | 309.50 | 309.50 | 309.50 | 307.99 | 1.51% | - |
| Sep 11, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 303.42 | 0.26% | - |
| Sep 10, 2026 | 304.10 | 304.10 | 304.10 | 304.10 | 302.62 | -0.03% | - |
| Sep 9, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 302.72 | -0.72% | - |
| Sep 8, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 304.91 | -1.42% | - |
| Sep 7, 2026 | 305.10 | 305.10 | 305.10 | 310.80 | 309.29 | 0.48% | 3 |
| Sep 4, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 307.79 | -0.87% | - |
| Sep 3, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 310.48 | -0.51% | - |
| Sep 2, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 312.07 | -1.41% | - |
| Sep 1, 2026 | 317.70 | 317.70 | 317.70 | 318.10 | 316.55 | -0.34% | 3 |
| Aug 31, 2026 | 319.20 | 319.20 | 319.20 | 319.20 | 317.65 | -2.18% | - |
| Aug 28, 2026 | 326.30 | 326.30 | 326.30 | 326.30 | 324.71 | -0.15% | - |
| Aug 27, 2026 | 326.80 | 326.80 | 326.80 | 326.80 | 325.21 | - | - |
| Aug 26, 2026 | 326.50 | 326.50 | 326.50 | 326.80 | 325.21 | 1.30% | 5 |
| Aug 25, 2026 | 322.90 | 322.90 | 322.90 | 322.60 | 321.03 | -1.47% | 15 |
| Aug 24, 2026 | 328.60 | 328.60 | 328.60 | 327.40 | 325.81 | -0.27% | 1 |
| Aug 21, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 326.70 | -2.55% | - |
| Aug 20, 2026 | 336.90 | 336.90 | 336.90 | 336.90 | 335.26 | -0.33% | - |
| Aug 19, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 336.35 | -0.82% | - |
| Aug 18, 2026 | 341.50 | 341.50 | 341.50 | 340.80 | 339.14 | 1.16% | 3 |
| Aug 17, 2026 | 336.90 | 336.90 | 336.90 | 336.90 | 335.26 | -1.29% | - |
| Aug 14, 2026 | 341.30 | 341.30 | 341.30 | 341.30 | 339.64 | 1.16% | - |
| Aug 13, 2026 | 337.40 | 337.40 | 337.40 | 337.40 | 335.76 | -0.65% | - |
| Aug 12, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 337.95 | 0.09% | - |
| Aug 11, 2026 | 339.30 | 339.30 | 339.30 | 339.30 | 337.65 | -1.22% | - |
| Aug 10, 2026 | 341.00 | 344.20 | 341.00 | 343.50 | 341.83 | 2.69% | 8 |
| Aug 7, 2026 | 332.70 | 332.70 | 332.70 | 334.50 | 332.87 | -0.15% | 1 |
| Aug 6, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 333.37 | 1.21% | - |
| Aug 5, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 329.39 | -0.57% | - |
| Aug 4, 2026 | 335.70 | 335.70 | 335.70 | 332.90 | 331.28 | 0.30% | 6 |
| Aug 3, 2026 | 331.90 | 331.90 | 331.90 | 331.90 | 330.28 | 0.15% | - |
| Jul 31, 2026 | 341.60 | 341.60 | 337.60 | 331.40 | 329.79 | 1.63% | 4 |
| Jul 30, 2026 | 326.10 | 326.10 | 326.10 | 326.10 | 324.51 | -4.51% | - |
| Jul 29, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 339.84 | -0.50% | - |
| Jul 28, 2026 | 343.20 | 343.20 | 343.20 | 343.20 | 341.53 | 0.23% | - |
| Jul 27, 2026 | 342.40 | 342.40 | 342.40 | 342.40 | 340.73 | 0.97% | - |