General Dynamics Corporation (BIT:1GD)
Italy
· Delayed Price · Currency is EUR 309.30
0.00 (0.00%)
Last updated: Mar 3, 2026, 9:00 AM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 1.39% | - |
| Mar 2, 2026 | 318.85 | 318.85 | 315.50 | 309.30 | 309.30 | 3.98% | 27 |
| Feb 27, 2026 | 297.45 | 297.45 | 297.45 | 297.45 | 297.45 | 0.71% | - |
| Feb 26, 2026 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | 0.66% | - |
| Feb 25, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | -1.44% | - |
| Feb 24, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | 0.32% | - |
| Feb 23, 2026 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | -0.40% | - |
| Feb 20, 2026 | 297.95 | 297.95 | 297.95 | 297.95 | 297.95 | -1.03% | - |
| Feb 19, 2026 | 301.05 | 301.05 | 301.05 | 301.05 | 301.05 | 3.08% | - |
| Feb 18, 2026 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | 0.62% | - |
| Feb 17, 2026 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | -2.01% | - |
| Feb 16, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | 1.21% | - |
| Feb 13, 2026 | 290.45 | 290.45 | 290.45 | 292.65 | 292.65 | 0.57% | 10 |
| Feb 12, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -2.48% | - |
| Feb 11, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -0.58% | - |
| Feb 10, 2026 | 304.00 | 304.00 | 304.00 | 300.15 | 300.15 | -1.43% | 12 |
| Feb 9, 2026 | 303.15 | 303.15 | 303.15 | 304.50 | 304.50 | 0.45% | 3 |
| Feb 6, 2026 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | 1.30% | - |
| Feb 5, 2026 | 298.35 | 298.35 | 298.15 | 299.25 | 299.25 | 1.06% | 31 |
| Feb 4, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | 0.30% | - |
| Feb 3, 2026 | 290.40 | 290.40 | 290.40 | 295.20 | 295.20 | 0.54% | 4 |
| Feb 2, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | 0.07% | - |
| Jan 30, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | -0.36% | - |
| Jan 29, 2026 | 294.95 | 294.95 | 294.95 | 294.45 | 294.45 | -2.19% | 10 |
| Jan 28, 2026 | 295.50 | 295.50 | 295.50 | 301.05 | 301.05 | -1.59% | 2 |
| Jan 27, 2026 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | 0.72% | - |
| Jan 26, 2026 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | -2.19% | - |
| Jan 23, 2026 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | -0.26% | - |
| Jan 22, 2026 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 0.21% | - |
| Jan 21, 2026 | 305.50 | 305.50 | 305.50 | 310.65 | 310.65 | 0.26% | 1 |
| Jan 20, 2026 | 309.85 | 309.85 | 309.85 | 309.85 | 309.85 | -3.61% | - |
| Jan 19, 2026 | 319.35 | 320.60 | 318.70 | 321.45 | 321.45 | 1.34% | 107 |
| Jan 16, 2026 | 318.10 | 318.20 | 316.40 | 317.20 | 317.20 | 1.54% | 200 |
| Jan 15, 2026 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | - | - |
| Jan 14, 2026 | 313.45 | 313.45 | 313.45 | 312.40 | 311.12 | -0.43% | 10 |
| Jan 13, 2026 | 312.46 | 312.46 | 312.46 | 313.75 | 312.46 | 2.20% | - |
| Jan 12, 2026 | 305.74 | 305.74 | 305.74 | 307.00 | 305.74 | 0.51% | - |
| Jan 9, 2026 | 304.20 | 304.20 | 304.20 | 305.45 | 304.20 | -0.81% | - |
| Jan 8, 2026 | 310.20 | 310.20 | 310.20 | 307.95 | 306.69 | -0.24% | 10 |
| Jan 7, 2026 | 310.60 | 310.60 | 307.30 | 308.70 | 307.43 | 0.98% | 20 |
| Jan 6, 2026 | 304.45 | 304.45 | 304.45 | 305.70 | 304.44 | 1.43% | - |
| Jan 5, 2026 | 300.16 | 300.16 | 300.16 | 301.40 | 300.16 | 3.59% | - |
| Jan 2, 2026 | 289.76 | 289.76 | 289.76 | 290.95 | 289.76 | 0.41% | - |
| Dec 30, 2025 | 296.15 | 296.15 | 296.15 | 289.75 | 288.56 | -0.16% | 1 |
| Dec 29, 2025 | 293.65 | 293.65 | 293.65 | 290.20 | 289.01 | -0.62% | 1 |
| Dec 23, 2025 | 290.80 | 290.80 | 290.80 | 292.00 | 290.80 | 0.40% | - |
| Dec 22, 2025 | 289.66 | 289.66 | 289.66 | 290.85 | 289.66 | 0.28% | - |
| Dec 19, 2025 | 288.86 | 288.86 | 288.86 | 290.05 | 288.86 | 0.21% | - |
| Dec 18, 2025 | 288.26 | 288.26 | 288.26 | 289.45 | 288.26 | 0.82% | - |
| Dec 17, 2025 | 285.92 | 285.92 | 285.92 | 287.10 | 285.92 | 0.45% | - |
| Dec 16, 2025 | 286.50 | 286.50 | 286.50 | 285.80 | 284.63 | -1.11% | 20 |
| Dec 15, 2025 | 288.20 | 288.60 | 288.20 | 289.00 | 287.81 | 0.23% | 122 |
| Dec 12, 2025 | 290.20 | 290.20 | 287.90 | 288.35 | 287.17 | -1.37% | 124 |
| Dec 11, 2025 | 292.95 | 292.95 | 292.00 | 292.35 | 291.15 | 0.62% | 20 |
| Dec 10, 2025 | 284.75 | 287.45 | 284.75 | 290.55 | 289.36 | -0.21% | 138 |
| Dec 9, 2025 | 287.80 | 290.20 | 287.80 | 291.15 | 289.95 | 0.92% | 39 |
| Dec 8, 2025 | 287.32 | 287.32 | 287.32 | 288.50 | 287.32 | -0.14% | - |
| Dec 5, 2025 | 292.75 | 292.75 | 292.75 | 288.90 | 287.71 | -1.48% | 27 |
| Dec 4, 2025 | 292.05 | 292.05 | 292.05 | 293.25 | 292.05 | 1.98% | - |
| Dec 3, 2025 | 287.15 | 287.15 | 287.15 | 287.55 | 286.37 | -0.57% | 5 |
| Dec 2, 2025 | 288.01 | 288.01 | 288.01 | 289.20 | 288.01 | -0.12% | - |
| Dec 1, 2025 | 288.36 | 288.36 | 288.36 | 289.55 | 288.36 | -1.35% | - |
| Nov 28, 2025 | 290.60 | 290.60 | 290.60 | 293.50 | 292.29 | -0.02% | 10 |
| Nov 27, 2025 | 292.35 | 292.35 | 292.35 | 293.55 | 292.34 | 0.05% | - |
| Nov 26, 2025 | 292.20 | 292.20 | 292.20 | 293.40 | 292.20 | -0.39% | - |
| Nov 25, 2025 | 291.10 | 291.10 | 291.10 | 294.55 | 293.34 | 0.08% | 35 |
| Nov 24, 2025 | 293.05 | 293.05 | 293.05 | 294.30 | 293.09 | 0.10% | 33 |
| Nov 21, 2025 | 292.79 | 292.79 | 292.79 | 294.00 | 292.79 | -1.49% | - |
| Nov 20, 2025 | 296.80 | 296.80 | 296.80 | 298.45 | 297.22 | 0.96% | 3 |
| Nov 19, 2025 | 295.10 | 295.60 | 294.80 | 295.60 | 294.39 | -0.12% | 27 |
| Nov 18, 2025 | 295.90 | 295.90 | 295.90 | 295.95 | 294.73 | -0.15% | 24 |
| Nov 17, 2025 | 295.18 | 295.18 | 295.18 | 296.40 | 295.18 | -0.17% | - |
| Nov 14, 2025 | 295.68 | 295.68 | 295.68 | 296.90 | 295.68 | -0.07% | - |
| Nov 13, 2025 | 300.20 | 300.20 | 299.30 | 297.10 | 295.88 | -2.54% | 37 |
| Nov 12, 2025 | 303.60 | 303.60 | 303.60 | 304.85 | 303.60 | 1.23% | - |
| Nov 11, 2025 | 299.91 | 299.91 | 299.91 | 301.15 | 299.91 | 0.63% | - |
| Nov 10, 2025 | 298.02 | 298.02 | 298.02 | 299.25 | 298.02 | 1.29% | - |
| Nov 7, 2025 | 293.10 | 293.10 | 293.10 | 295.45 | 294.24 | -0.19% | 2 |
| Nov 6, 2025 | 294.79 | 294.79 | 294.79 | 296.00 | 294.78 | -1.38% | - |
| Nov 5, 2025 | 298.92 | 298.92 | 298.92 | 300.15 | 298.92 | 1.04% | - |
| Nov 4, 2025 | 295.83 | 295.83 | 295.83 | 297.05 | 295.83 | 0.32% | - |
| Nov 3, 2025 | 294.88 | 294.88 | 294.88 | 296.10 | 294.88 | -0.22% | - |
| Oct 31, 2025 | 295.53 | 295.53 | 295.53 | 296.75 | 295.53 | -1.54% | - |
| Oct 30, 2025 | 300.16 | 300.16 | 300.16 | 301.40 | 300.16 | 2.57% | - |
| Oct 29, 2025 | 296.95 | 296.95 | 296.95 | 293.85 | 292.64 | -1.95% | 10 |
| Oct 28, 2025 | 300.25 | 300.25 | 300.20 | 299.70 | 298.47 | -0.37% | 45 |
| Oct 27, 2025 | 304.80 | 304.80 | 300.05 | 300.80 | 299.56 | 1.13% | 13 |
| Oct 24, 2025 | 304.50 | 304.50 | 304.50 | 297.45 | 296.23 | 0.92% | 8 |
| Oct 23, 2025 | 293.54 | 293.54 | 293.54 | 294.75 | 293.54 | 0.48% | - |
| Oct 22, 2025 | 292.15 | 292.15 | 292.15 | 293.35 | 292.15 | 0.17% | - |
| Oct 21, 2025 | 291.65 | 291.65 | 291.65 | 292.85 | 291.65 | 1.91% | - |
| Oct 20, 2025 | 286.17 | 286.17 | 286.17 | 287.35 | 286.17 | 1.18% | - |
| Oct 17, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 282.83 | -0.16% | 6 |
| Oct 16, 2025 | 283.28 | 283.28 | 283.28 | 284.45 | 283.28 | -1.52% | - |
| Oct 15, 2025 | 288.10 | 291.20 | 288.10 | 288.85 | 287.66 | -0.12% | 55 |
| Oct 14, 2025 | 291.60 | 291.60 | 288.45 | 289.20 | 288.01 | -0.34% | 90 |
| Oct 13, 2025 | 286.25 | 286.25 | 286.25 | 290.20 | 289.01 | 0.40% | 3 |
| Oct 10, 2025 | 287.86 | 287.86 | 287.86 | 289.05 | 287.86 | -2.92% | - |
| Oct 9, 2025 | 296.53 | 296.53 | 296.53 | 297.75 | 296.53 | - | - |
| Oct 8, 2025 | 294.45 | 294.45 | 294.45 | 297.75 | 295.24 | 0.85% | 1 |