TipRanks
Go Ultimate55% OFF

General Dynamics (1GD) Historical Prices

IT:1GD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026339.90339.90339.90338.30338.30+2.36%1512.43
Oct 29, 2026331.30331.30331.30330.50330.50+4.13%1211.81
Oct 28, 2026317.40319.20316.80317.40317.40-0.53%00.00
Oct 27, 2026319.10320.90318.40319.10319.10+1.11%00.00
Oct 26, 2026315.60317.90315.30315.60315.60+1.28%00.00
Oct 23, 2026311.60312.60309.90311.60311.60+0.58%00.00
Oct 22, 2026309.80311.10308.50309.80309.80+0.36%00.00
Oct 21, 2026308.70309.30306.90308.70308.70+1.11%00.00
Oct 20, 2026305.30306.20303.60305.30305.30+0.16%00.00
Oct 19, 2026304.80305.70303.00304.80304.80+0.16%00.00
Oct 16, 2026304.30305.30284.90304.30304.30+1.13%00.00
Oct 15, 2026300.90301.90299.40300.90300.90+3.08%00.00
Oct 14, 2026291.90293.50290.90291.90291.90+0.00%00.00
Oct 13, 2026291.90293.50290.90291.90291.90+0.00%00.00
Oct 12, 2026291.90293.50290.90291.90291.90+0.00%00.00
Oct 09, 2026291.90293.50290.90291.90291.90+0.00%00.00
Oct 08, 2026291.90293.50290.90291.90291.90-0.57%00.00
Oct 07, 2026295.00297.00297.00295.00293.58+0.00%00.00
Oct 06, 2026295.00297.00297.00295.00293.58+0.00%00.00
Oct 05, 2026297.00297.00297.00295.00293.58+1.06%32.15
Oct 02, 2026291.90293.50290.90291.90290.50-1.49%00.00
Oct 01, 2026299.10299.10299.10296.30294.88+0.85%97.18
Sep 30, 2026293.80295.00292.60293.80292.39+0.62%00.00
Sep 29, 2026292.00293.10290.80292.00290.60-0.98%00.00
Sep 28, 2026294.90296.40293.80294.90293.48-0.51%00.00
Sep 25, 2026296.40297.80295.10296.40294.97-1.33%00.00
Sep 24, 2026300.40301.40299.10300.40298.96-0.99%00.00
Sep 23, 2026303.40304.50301.90303.40301.94+0.50%00.00
Sep 22, 2026311.10311.10311.10301.90300.45-2.33%53.21
Sep 21, 2026309.10310.10307.70309.10307.61+1.28%00.00
Sep 18, 2026305.20306.60304.20305.20303.73-1.07%00.00
Sep 17, 2026308.50309.80306.80308.50307.02-1.59%00.00
Sep 16, 2026313.50313.50312.20313.50311.99+1.23%00.00
Sep 15, 2026313.20313.20305.50309.70308.21+0.06%20.99
Sep 14, 2026309.50310.70308.10309.50308.01+1.51%00.00
Sep 11, 2026304.90306.10303.60304.90303.43+0.26%00.00
Sep 10, 2026304.10305.20302.80304.10302.64-0.03%00.00
Sep 09, 2026304.20305.00289.00304.20302.74-0.72%00.00
Sep 08, 2026306.40307.50289.00306.40304.93-1.42%00.00
Sep 07, 2026305.10305.10305.10310.80309.31+0.49%31.52
Sep 04, 2026309.30310.50307.90309.30307.81-0.87%00.00
Sep 03, 2026312.00313.90311.30312.00310.50-0.51%00.00
Sep 02, 2026313.60315.30312.40313.60312.09-1.41%00.00
Sep 01, 2026317.70317.70317.70318.10316.57-0.34%31.56
Aug 31, 2026319.20321.00318.10319.20317.66-2.18%00.00
Aug 28, 2026326.30327.40324.90326.30324.73-0.15%00.00
Aug 27, 2026326.80343.00325.50326.80325.23+0.00%00.00
Aug 26, 2026326.50326.50326.50326.80325.23+1.30%52.02
Aug 25, 2026322.90322.90322.90322.60321.05-1.47%156.70
Aug 24, 2026328.60328.60328.60327.40325.83-0.27%10.45