General Dynamics Corporation (BIT:1GD)
Italy
· Delayed Price · Currency is EUR 288.90
-4.35 (-1.48%)
At close: Dec 5, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 292.75 | 292.75 | 292.75 | 288.90 | 288.90 | -1.48% | 27 |
| Dec 4, 2025 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | 1.98% | - |
| Dec 3, 2025 | 287.15 | 287.15 | 287.15 | 287.55 | 287.55 | -0.57% | 5 |
| Dec 2, 2025 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | -0.12% | - |
| Dec 1, 2025 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | -1.35% | - |
| Nov 28, 2025 | 290.60 | 290.60 | 290.60 | 293.50 | 293.50 | -0.02% | 10 |
| Nov 27, 2025 | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | 0.05% | - |
| Nov 26, 2025 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | -0.39% | - |
| Nov 25, 2025 | 291.10 | 291.10 | 291.10 | 294.55 | 294.55 | 0.08% | 35 |
| Nov 24, 2025 | 293.05 | 293.05 | 293.05 | 294.30 | 294.30 | 0.10% | 33 |
| Nov 21, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -1.49% | - |
| Nov 20, 2025 | 296.80 | 296.80 | 296.80 | 298.45 | 298.45 | 0.96% | 3 |
| Nov 19, 2025 | 295.10 | 295.60 | 294.80 | 295.60 | 295.60 | -0.12% | 27 |
| Nov 18, 2025 | 295.90 | 295.90 | 295.90 | 295.95 | 295.95 | -0.15% | 24 |
| Nov 17, 2025 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | -0.17% | - |
| Nov 14, 2025 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | -0.07% | - |
| Nov 13, 2025 | 300.20 | 300.20 | 299.30 | 297.10 | 297.10 | -2.54% | 37 |
| Nov 12, 2025 | 304.85 | 304.85 | 304.85 | 304.85 | 304.85 | 1.23% | - |
| Nov 11, 2025 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | 0.63% | - |
| Nov 10, 2025 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | 1.29% | - |
| Nov 7, 2025 | 293.10 | 293.10 | 293.10 | 295.45 | 295.45 | -0.19% | 2 |
| Nov 6, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.38% | - |
| Nov 5, 2025 | 300.15 | 300.15 | 300.15 | 300.15 | 300.15 | 1.04% | - |
| Nov 4, 2025 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | 0.32% | - |
| Nov 3, 2025 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | -0.22% | - |
| Oct 31, 2025 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | -1.54% | - |
| Oct 30, 2025 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | 2.57% | - |
| Oct 29, 2025 | 296.95 | 296.95 | 296.95 | 293.85 | 293.85 | -1.95% | 10 |
| Oct 28, 2025 | 300.25 | 300.25 | 300.20 | 299.70 | 299.70 | -0.37% | 45 |
| Oct 27, 2025 | 304.80 | 304.80 | 300.05 | 300.80 | 300.80 | 1.13% | 13 |
| Oct 24, 2025 | 304.50 | 304.50 | 304.50 | 297.45 | 297.45 | 0.92% | 8 |
| Oct 23, 2025 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | 0.48% | - |
| Oct 22, 2025 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | 0.17% | - |
| Oct 21, 2025 | 292.85 | 292.85 | 292.85 | 292.85 | 292.85 | 1.91% | - |
| Oct 20, 2025 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | 1.18% | - |
| Oct 17, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.16% | 6 |
| Oct 16, 2025 | 284.45 | 284.45 | 284.45 | 284.45 | 284.45 | -1.52% | - |
| Oct 15, 2025 | 288.10 | 291.20 | 288.10 | 288.85 | 288.85 | -0.12% | 55 |
| Oct 14, 2025 | 291.60 | 291.60 | 288.45 | 289.20 | 289.20 | -0.34% | 90 |
| Oct 13, 2025 | 286.25 | 286.25 | 286.25 | 290.20 | 290.20 | 0.40% | 3 |
| Oct 10, 2025 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | -2.92% | - |
| Oct 9, 2025 | 297.75 | 297.75 | 297.75 | 297.75 | 297.75 | - | - |
| Oct 8, 2025 | 294.45 | 294.45 | 294.45 | 297.75 | 296.44 | 0.85% | 1 |
| Oct 7, 2025 | 295.75 | 295.75 | 295.75 | 295.25 | 293.96 | 0.08% | 7 |
| Oct 6, 2025 | 296.40 | 296.40 | 294.65 | 295.00 | 293.71 | 0.75% | 37 |
| Oct 3, 2025 | 292.65 | 292.65 | 292.30 | 292.80 | 291.52 | 0.76% | 25 |
| Oct 2, 2025 | 290.90 | 291.15 | 290.90 | 290.60 | 289.33 | 0.12% | 4 |
| Oct 1, 2025 | 288.98 | 288.98 | 288.98 | 290.25 | 288.98 | 1.06% | - |
| Sep 30, 2025 | 283.45 | 287.50 | 283.45 | 287.20 | 285.94 | 0.40% | 19 |
| Sep 29, 2025 | 286.55 | 286.55 | 286.20 | 286.05 | 284.80 | 1.60% | 41 |
| Sep 26, 2025 | 281.50 | 281.50 | 281.50 | 281.55 | 280.32 | 1.28% | 11 |
| Sep 25, 2025 | 277.15 | 277.15 | 277.15 | 278.00 | 276.78 | 0.49% | 11 |
| Sep 24, 2025 | 275.44 | 275.44 | 275.44 | 276.65 | 275.44 | 0.60% | - |
| Sep 23, 2025 | 273.79 | 273.79 | 273.79 | 275.00 | 273.79 | 0.05% | - |
| Sep 22, 2025 | 273.65 | 273.65 | 273.65 | 274.85 | 273.64 | 0.02% | - |
| Sep 19, 2025 | 273.60 | 273.60 | 273.60 | 274.80 | 273.59 | -0.02% | - |
| Sep 18, 2025 | 278.40 | 278.40 | 278.40 | 274.85 | 273.64 | -0.51% | 5 |
| Sep 17, 2025 | 275.04 | 275.04 | 275.04 | 276.25 | 275.04 | 0.18% | - |
| Sep 16, 2025 | 274.54 | 274.54 | 274.54 | 275.75 | 274.54 | -0.97% | - |
| Sep 15, 2025 | 280.50 | 280.50 | 278.50 | 278.45 | 277.23 | -0.50% | 72 |
| Sep 12, 2025 | 281.00 | 281.00 | 281.00 | 279.85 | 278.62 | 0.52% | 3 |
| Sep 11, 2025 | 273.95 | 273.95 | 273.95 | 278.40 | 277.18 | 1.27% | 8 |
| Sep 10, 2025 | 276.95 | 279.85 | 276.95 | 274.90 | 273.69 | 0.66% | 26 |
| Sep 9, 2025 | 274.85 | 274.85 | 273.60 | 273.10 | 271.90 | -0.60% | 138 |
| Sep 8, 2025 | 274.65 | 274.80 | 274.65 | 274.75 | 273.55 | 0.51% | 45 |
| Sep 5, 2025 | 278.65 | 278.65 | 278.65 | 273.35 | 272.15 | -1.51% | 5 |
| Sep 4, 2025 | 276.33 | 276.33 | 276.33 | 277.55 | 276.33 | 0.54% | - |
| Sep 3, 2025 | 274.84 | 274.84 | 274.84 | 276.05 | 274.84 | -0.68% | - |
| Sep 2, 2025 | 276.73 | 276.73 | 276.73 | 277.95 | 276.73 | 0.27% | - |
| Sep 1, 2025 | 275.98 | 275.98 | 275.98 | 277.20 | 275.98 | 0.04% | - |
| Aug 29, 2025 | 275.89 | 275.89 | 275.89 | 277.10 | 275.88 | -0.13% | - |
| Aug 28, 2025 | 276.23 | 276.23 | 276.23 | 277.45 | 276.23 | -0.57% | - |
| Aug 27, 2025 | 277.55 | 277.55 | 277.55 | 279.05 | 277.83 | 1.16% | 31 |
| Aug 26, 2025 | 274.64 | 274.64 | 274.64 | 275.85 | 274.64 | 0.38% | - |
| Aug 25, 2025 | 274.00 | 274.00 | 274.00 | 274.80 | 273.59 | 0.88% | 15 |
| Aug 22, 2025 | 271.40 | 271.40 | 271.40 | 272.40 | 271.21 | -0.02% | 4 |
| Aug 21, 2025 | 271.26 | 271.26 | 271.26 | 272.45 | 271.26 | 0.07% | - |
| Aug 20, 2025 | 271.06 | 271.06 | 271.06 | 272.25 | 271.06 | 0.72% | - |
| Aug 19, 2025 | 269.12 | 269.12 | 269.12 | 270.30 | 269.11 | -0.15% | - |
| Aug 18, 2025 | 264.85 | 264.85 | 264.85 | 270.70 | 269.51 | -0.64% | 20 |
| Aug 14, 2025 | 271.26 | 271.26 | 271.26 | 272.45 | 271.26 | 1.51% | - |
| Aug 13, 2025 | 267.22 | 267.22 | 267.22 | 268.40 | 267.22 | -0.20% | - |
| Aug 12, 2025 | 267.77 | 267.77 | 267.77 | 268.95 | 267.77 | -0.66% | - |
| Aug 11, 2025 | 269.56 | 269.56 | 269.56 | 270.75 | 269.56 | 0.07% | - |
| Aug 8, 2025 | 270.35 | 270.35 | 270.35 | 270.55 | 269.36 | 1.41% | 18 |
| Aug 7, 2025 | 271.05 | 271.05 | 271.05 | 266.80 | 265.63 | -1.86% | 32 |
| Aug 6, 2025 | 269.55 | 269.55 | 269.55 | 271.85 | 270.66 | 0.20% | 2 |
| Aug 5, 2025 | 272.20 | 272.20 | 272.20 | 271.30 | 270.11 | 0.56% | 11 |
| Aug 4, 2025 | 271.05 | 271.05 | 271.05 | 269.80 | 268.62 | 0.95% | 8 |
| Aug 1, 2025 | 266.08 | 266.08 | 266.08 | 267.25 | 266.08 | -1.82% | - |
| Jul 31, 2025 | 271.01 | 271.01 | 271.01 | 272.20 | 271.01 | -0.09% | - |
| Jul 30, 2025 | 271.26 | 271.26 | 271.26 | 272.45 | 271.26 | -0.49% | - |
| Jul 29, 2025 | 272.60 | 272.60 | 272.60 | 273.80 | 272.60 | 2.20% | - |
| Jul 28, 2025 | 268.00 | 271.80 | 267.20 | 267.90 | 266.73 | 0.37% | 75 |
| Jul 25, 2025 | 268.10 | 268.10 | 268.10 | 266.90 | 265.73 | -1.09% | 10 |
| Jul 24, 2025 | 268.75 | 271.95 | 268.75 | 269.85 | 268.67 | 0.35% | 12 |
| Jul 23, 2025 | 251.90 | 269.10 | 251.90 | 268.90 | 267.72 | 6.07% | 9 |
| Jul 22, 2025 | 252.39 | 252.39 | 252.39 | 253.50 | 252.39 | -0.82% | - |
| Jul 21, 2025 | 254.48 | 254.48 | 254.48 | 255.60 | 254.48 | -0.58% | - |
| Jul 18, 2025 | 255.97 | 255.97 | 255.97 | 257.10 | 255.97 | -0.92% | - |