General Dynamics Corporation (LON:0IUC)
London · Delayed Price · Currency is GBP · Price in USD 309.86
-0.51 (-0.17%)
At close: Aug 1, 2025
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 310.00 | 312.23 | 306.45 | 309.86 | 309.86 | -0.17% | 595 |
| Jul 31, 2025 | 314.16 | 314.16 | 310.00 | 310.38 | 310.38 | -0.82% | 762 |
| Jul 30, 2025 | 317.57 | 318.00 | 312.02 | 312.94 | 312.94 | -0.72% | 209 |
| Jul 29, 2025 | 314.14 | 316.50 | 301.64 | 315.22 | 315.22 | 1.11% | 436 |
| Jul 28, 2025 | 313.05 | 321.84 | 311.48 | 311.76 | 311.76 | -0.80% | 399 |
| Jul 25, 2025 | 307.52 | 316.00 | 307.52 | 314.28 | 314.28 | -0.43% | 519 |
| Jul 24, 2025 | 315.50 | 322.48 | 315.50 | 315.63 | 315.63 | -0.29% | 1,609 |
| Jul 23, 2025 | 298.91 | 318.35 | 298.91 | 316.55 | 316.55 | 6.02% | 1,305 |
| Jul 22, 2025 | 302.33 | 302.33 | 293.00 | 298.58 | 298.58 | -0.12% | 436 |
| Jul 21, 2025 | 298.22 | 300.00 | 295.01 | 298.94 | 298.94 | 0.11% | 304 |
| Jul 18, 2025 | 305.00 | 311.10 | 295.00 | 298.62 | 298.62 | -0.17% | 683 |
| Jul 17, 2025 | 295.01 | 301.54 | 295.01 | 299.12 | 299.12 | -0.22% | 179 |
| Jul 16, 2025 | 300.85 | 302.00 | 298.01 | 299.77 | 299.77 | -0.62% | 616 |
| Jul 15, 2025 | 308.00 | 308.00 | 300.63 | 301.66 | 301.66 | -1.10% | 546 |
| Jul 14, 2025 | 298.00 | 305.95 | 298.00 | 305.02 | 305.02 | 1.10% | 431 |
| Jul 11, 2025 | 303.92 | 303.92 | 301.00 | 301.70 | 301.70 | -0.23% | 327 |
| Jul 10, 2025 | 302.00 | 304.95 | 298.23 | 302.39 | 302.39 | 1.51% | 414 |
| Jul 9, 2025 | 300.10 | 300.10 | 296.99 | 297.89 | 297.89 | -0.32% | 231 |
| Jul 8, 2025 | 297.00 | 301.21 | 295.27 | 298.84 | 298.84 | 1.56% | 303 |
| Jul 7, 2025 | 296.01 | 302.46 | 293.83 | 294.26 | 294.26 | -0.12% | 1,003 |
| Jul 3, 2025 | 294.46 | 295.43 | 292.21 | 294.60 | 294.60 | 0.60% | 562 |
| Jul 2, 2025 | 291.50 | 295.00 | 290.97 | 292.85 | 291.35 | -0.25% | 400 |
| Jul 1, 2025 | 291.63 | 293.66 | 290.00 | 293.58 | 292.08 | 0.55% | 618 |
| Jun 30, 2025 | 290.75 | 292.23 | 290.24 | 291.96 | 290.46 | 0.45% | 302 |
| Jun 27, 2025 | 294.00 | 294.00 | 287.56 | 290.65 | 289.16 | -0.21% | 4,670 |
| Jun 26, 2025 | 287.25 | 292.79 | 286.39 | 291.27 | 289.78 | 1.77% | 499 |
| Jun 25, 2025 | 278.60 | 286.20 | 277.39 | 286.20 | 284.73 | 2.05% | 342 |
| Jun 24, 2025 | 281.33 | 282.20 | 278.00 | 280.46 | 279.02 | -0.32% | 663 |
| Jun 23, 2025 | 282.99 | 288.80 | 279.08 | 281.35 | 279.91 | 1.56% | 835 |
| Jun 20, 2025 | 280.69 | 284.74 | 275.56 | 277.03 | 275.61 | -0.58% | 177,366 |
| Jun 18, 2025 | 281.54 | 283.40 | 278.41 | 278.65 | 277.22 | -0.53% | 855 |
| Jun 17, 2025 | 280.00 | 281.32 | 277.55 | 280.12 | 278.69 | 0.36% | 313 |
| Jun 16, 2025 | 286.62 | 286.62 | 278.45 | 279.13 | 277.70 | -1.39% | 1,033 |
| Jun 13, 2025 | 281.94 | 295.00 | 281.72 | 283.08 | 281.63 | 1.49% | 735 |
| Jun 12, 2025 | 278.34 | 282.50 | 268.19 | 278.94 | 277.51 | 1.61% | 101 |
| Jun 11, 2025 | 276.72 | 276.72 | 268.19 | 274.51 | 273.10 | -1.31% | 759 |
| Jun 10, 2025 | 279.00 | 279.00 | 276.28 | 278.17 | 276.74 | 0.43% | 182 |
| Jun 9, 2025 | 276.00 | 277.00 | 273.81 | 276.96 | 275.54 | 0.37% | 408 |
| Jun 6, 2025 | 275.48 | 278.00 | 275.01 | 275.94 | 274.53 | 0.69% | 479 |
| Jun 5, 2025 | 278.25 | 283.82 | 272.92 | 274.05 | 272.65 | -1.04% | 686 |
| Jun 4, 2025 | 276.76 | 277.20 | 275.04 | 276.93 | 275.51 | 0.29% | 186 |
| Jun 3, 2025 | 279.99 | 279.99 | 269.50 | 276.14 | 274.73 | 0.62% | 192 |
| Jun 2, 2025 | 278.19 | 278.45 | 273.96 | 274.43 | 273.02 | -0.84% | 661 |
| May 30, 2025 | 275.50 | 276.77 | 271.13 | 276.77 | 275.35 | 1.03% | 138 |
| May 29, 2025 | 275.94 | 276.04 | 271.41 | 273.95 | 272.55 | -0.06% | 353 |
| May 28, 2025 | 280.50 | 286.23 | 274.12 | 274.12 | 272.71 | -1.94% | 725 |
| May 27, 2025 | 275.40 | 281.87 | 275.40 | 279.55 | 278.12 | 1.67% | 412 |
| May 23, 2025 | 275.35 | 276.12 | 273.40 | 274.96 | 273.55 | -0.63% | 162 |
| May 22, 2025 | 284.99 | 284.99 | 275.40 | 276.71 | 275.29 | -0.23% | 103 |
| May 21, 2025 | 285.00 | 285.00 | 277.17 | 277.36 | 275.94 | -1.55% | 724 |