General Dynamics Corporation (BIT:1GD)
Italy
· Delayed Price · Currency is EUR 267.90
+1.70 (0.64%)
At close: Apr 27, 2026
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |
| Mar 13, 2026 | 309.85 | 309.85 | 309.85 | 309.85 | 308.44 | 0.44% | - |
| Mar 12, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 307.10 | 0.90% | - |
| Mar 11, 2026 | 305.75 | 305.75 | 305.75 | 305.75 | 304.36 | -0.36% | - |
| Mar 10, 2026 | 307.40 | 307.40 | 307.40 | 306.85 | 305.45 | -1.02% | 2 |
| Mar 9, 2026 | 318.95 | 319.25 | 314.90 | 310.00 | 308.59 | -0.19% | 27 |
| Mar 6, 2026 | 310.60 | 310.60 | 310.60 | 310.60 | 309.19 | 1.14% | - |
| Mar 5, 2026 | 307.10 | 307.10 | 307.10 | 307.10 | 305.70 | -1.71% | - |
| Mar 4, 2026 | 312.45 | 312.45 | 312.45 | 312.45 | 311.03 | -0.37% | - |
| Mar 3, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 312.17 | 1.39% | - |
| Mar 2, 2026 | 318.85 | 318.85 | 315.50 | 309.30 | 307.89 | 3.98% | 27 |
| Feb 27, 2026 | 297.45 | 297.45 | 297.45 | 297.45 | 296.10 | 0.71% | - |
| Feb 26, 2026 | 295.35 | 295.35 | 295.35 | 295.35 | 294.01 | 0.66% | - |
| Feb 25, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 292.06 | -1.44% | - |
| Feb 24, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 296.34 | 0.32% | - |
| Feb 23, 2026 | 296.75 | 296.75 | 296.75 | 296.75 | 295.40 | -0.40% | - |
| Feb 20, 2026 | 297.95 | 297.95 | 297.95 | 297.95 | 296.59 | -1.03% | - |
| Feb 19, 2026 | 301.05 | 301.05 | 301.05 | 301.05 | 299.68 | 3.08% | - |
| Feb 18, 2026 | 292.05 | 292.05 | 292.05 | 292.05 | 290.72 | 0.62% | - |
| Feb 17, 2026 | 290.25 | 290.25 | 290.25 | 290.25 | 288.93 | -2.01% | - |
| Feb 16, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 294.85 | 1.21% | - |
| Feb 13, 2026 | 290.45 | 290.45 | 290.45 | 292.65 | 291.32 | 0.57% | 10 |
| Feb 12, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 289.67 | -2.48% | - |
| Feb 11, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 297.04 | -0.58% | - |
| Feb 10, 2026 | 304.00 | 304.00 | 304.00 | 300.15 | 298.78 | -1.43% | 12 |
| Feb 9, 2026 | 303.15 | 303.15 | 303.15 | 304.50 | 303.11 | 0.45% | 3 |
| Feb 6, 2026 | 303.15 | 303.15 | 303.15 | 303.15 | 301.77 | 1.30% | - |
| Feb 5, 2026 | 298.35 | 298.35 | 298.15 | 299.25 | 297.89 | 1.06% | 31 |
| Feb 4, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 294.75 | 0.30% | - |
| Feb 3, 2026 | 290.40 | 290.40 | 290.40 | 295.20 | 293.86 | 0.54% | 4 |
| Feb 2, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 292.26 | 0.07% | - |
| Jan 30, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 292.06 | -0.36% | - |
| Jan 29, 2026 | 294.95 | 294.95 | 294.95 | 294.45 | 293.11 | -2.19% | 10 |
| Jan 28, 2026 | 295.50 | 295.50 | 295.50 | 301.05 | 299.68 | -1.59% | 2 |
| Jan 27, 2026 | 305.90 | 305.90 | 305.90 | 305.90 | 304.51 | 0.72% | - |
| Jan 26, 2026 | 303.70 | 303.70 | 303.70 | 303.70 | 302.32 | -2.19% | - |
| Jan 23, 2026 | 310.50 | 310.50 | 310.50 | 310.50 | 309.09 | -0.26% | - |
| Jan 22, 2026 | 311.30 | 311.30 | 311.30 | 311.30 | 309.88 | 0.21% | - |
| Jan 21, 2026 | 305.50 | 305.50 | 305.50 | 310.65 | 309.24 | 0.26% | 1 |
| Jan 20, 2026 | 309.85 | 309.85 | 309.85 | 309.85 | 308.44 | -3.61% | - |
| Jan 19, 2026 | 319.35 | 320.60 | 318.70 | 321.45 | 319.99 | 1.34% | 107 |
| Jan 16, 2026 | 318.10 | 318.20 | 316.40 | 317.20 | 315.76 | 1.54% | 200 |
| Jan 15, 2026 | 312.40 | 312.40 | 312.40 | 312.40 | 310.98 | - | - |
| Jan 14, 2026 | 313.45 | 313.45 | 313.45 | 312.40 | 309.70 | -0.43% | 10 |
| Jan 13, 2026 | 313.75 | 313.75 | 313.75 | 313.75 | 311.03 | 2.20% | - |
| Jan 12, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 304.34 | 0.51% | - |
| Jan 9, 2026 | 305.45 | 305.45 | 305.45 | 305.45 | 302.81 | -0.81% | - |
| Jan 8, 2026 | 310.20 | 310.20 | 310.20 | 307.95 | 305.28 | -0.24% | 10 |
| Jan 7, 2026 | 310.60 | 310.60 | 307.30 | 308.70 | 306.03 | 0.98% | 20 |
| Jan 6, 2026 | 305.70 | 305.70 | 305.70 | 305.70 | 303.05 | 1.43% | - |
| Jan 5, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 298.79 | 3.59% | - |
| Jan 2, 2026 | 290.95 | 290.95 | 290.95 | 290.95 | 288.43 | 0.41% | - |
| Dec 30, 2025 | 296.15 | 296.15 | 296.15 | 289.75 | 287.24 | -0.16% | 1 |
| Dec 29, 2025 | 293.65 | 293.65 | 293.65 | 290.20 | 287.69 | -0.62% | 1 |
| Dec 23, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 289.47 | 0.40% | - |
| Dec 22, 2025 | 290.85 | 290.85 | 290.85 | 290.85 | 288.33 | 0.28% | - |
| Dec 19, 2025 | 290.05 | 290.05 | 290.05 | 290.05 | 287.54 | 0.21% | - |
| Dec 18, 2025 | 289.45 | 289.45 | 289.45 | 289.45 | 286.94 | 0.82% | - |
| Dec 17, 2025 | 287.10 | 287.10 | 287.10 | 287.10 | 284.62 | 0.45% | - |
| Dec 16, 2025 | 286.50 | 286.50 | 286.50 | 285.80 | 283.33 | -1.11% | 20 |
| Dec 15, 2025 | 288.20 | 288.60 | 288.20 | 289.00 | 286.50 | 0.23% | 122 |
| Dec 12, 2025 | 290.20 | 290.20 | 287.90 | 288.35 | 285.85 | -1.37% | 124 |
| Dec 11, 2025 | 292.95 | 292.95 | 292.00 | 292.35 | 289.82 | 0.62% | 20 |
| Dec 10, 2025 | 284.75 | 287.45 | 284.75 | 290.55 | 288.04 | -0.21% | 138 |
| Dec 9, 2025 | 287.80 | 290.20 | 287.80 | 291.15 | 288.63 | 0.92% | 39 |
| Dec 8, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 286.00 | -0.14% | - |
| Dec 5, 2025 | 292.75 | 292.75 | 292.75 | 288.90 | 286.40 | -1.48% | 27 |
| Dec 4, 2025 | 293.25 | 293.25 | 293.25 | 293.25 | 290.71 | 1.98% | - |
| Dec 3, 2025 | 287.15 | 287.15 | 287.15 | 287.55 | 285.06 | -0.57% | 5 |
| Dec 2, 2025 | 289.20 | 289.20 | 289.20 | 289.20 | 286.70 | -0.12% | - |
| Dec 1, 2025 | 289.55 | 289.55 | 289.55 | 289.55 | 287.04 | -1.35% | - |
| Nov 28, 2025 | 290.60 | 290.60 | 290.60 | 293.50 | 290.96 | -0.02% | 10 |