tiprankstipranks
General Dynamics (IT:1GD)
:1GD
Italy Market
1GD
General Dynamics
RESEARCH TOOLSreports

General Dynamics (1GD) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
304.90
306.10
303.60
304.90
304.90
+0.26%
0
0.00
Sep 10, 2026
304.10
305.20
302.80
304.10
304.10
-0.03%
0
0.00
Sep 09, 2026
304.20
305.00
289.00
304.20
304.20
-0.72%
0
0.00
Sep 08, 2026
306.40
307.50
289.00
306.40
306.40
-1.42%
0
0.00
Sep 07, 2026
305.10
305.10
305.10
310.80
310.80
+0.48%
3
1.52
Sep 04, 2026
309.30
310.50
307.90
309.30
309.30
-0.87%
0
0.00
Sep 03, 2026
312.00
313.90
311.30
312.00
312.00
-0.51%
0
0.00
Sep 02, 2026
313.60
315.30
312.40
313.60
313.60
-1.41%
0
0.00
Sep 01, 2026
317.70
317.70
317.70
318.10
318.10
-0.34%
3
1.56
Aug 31, 2026
319.20
321.00
318.10
319.20
319.20
-2.18%
0
0.00
Aug 28, 2026
326.30
327.40
324.90
326.30
326.30
-0.15%
0
0.00
Aug 27, 2026
326.80
343.00
325.50
326.80
326.80
0.00%
0
0.00
Aug 26, 2026
326.50
326.50
326.50
326.80
326.80
+1.30%
5
2.02
Aug 25, 2026
322.90
322.90
322.90
322.60
322.60
-1.47%
15
6.70
Aug 24, 2026
328.60
328.60
328.60
327.40
327.40
-0.27%
1
0.45
Aug 21, 2026
328.30
329.50
326.90
328.30
328.30
-2.55%
0
0.00
Aug 20, 2026
336.90
337.60
334.70
336.90
336.90
-0.33%
0
0.00
Aug 19, 2026
338.00
338.90
336.00
338.00
338.00
-0.82%
0
0.00
Aug 18, 2026
341.50
341.50
341.50
340.80
340.80
+1.16%
3
1.36
Aug 17, 2026
336.90
339.30
336.30
336.90
336.90
-1.29%
0
0.00
Aug 14, 2026
341.30
342.80
340.10
341.30
341.30
+1.16%
0
0.00
Aug 13, 2026
337.40
340.10
337.40
337.40
337.40
-0.65%
0
0.00
Aug 12, 2026
339.60
340.50
337.60
339.60
339.60
+0.09%
0
0.00
Aug 11, 2026
339.30
342.20
339.30
339.30
339.30
-1.22%
0
0.00
Aug 10, 2026
341.00
344.20
341.00
343.50
343.50
+2.69%
8
3.85
Aug 07, 2026
332.70
332.70
332.70
334.50
334.50
-0.15%
1
0.48
Aug 06, 2026
335.00
336.00
333.40
335.00
335.00
+1.21%
0
0.00
Aug 05, 2026
331.00
332.00
329.20
331.00
331.00
-0.57%
0
0.00
Aug 04, 2026
335.70
335.70
335.70
332.90
332.90
+0.30%
6
3.05
Aug 03, 2026
331.90
332.30
329.70
331.90
331.90
+0.15%
0
0.00
Jul 31, 2026
341.60
341.60
337.60
331.40
331.40
+1.63%
4
2.10
Jul 30, 2026
326.10
327.80
324.90
326.10
326.10
-4.51%
0
0.00
Jul 29, 2026
341.50
343.90
340.70
341.50
341.50
-0.50%
0
0.00
Jul 28, 2026
343.20
344.30
341.50
343.20
343.20
+0.23%
0
0.00
Jul 27, 2026
342.40
344.00
341.30
342.40
342.40
+0.97%
0
0.00
Jul 24, 2026
339.10
339.90
337.00
339.10
339.10
+0.27%
0
0.00
Jul 23, 2026
333.00
339.00
333.00
338.20
338.20
+3.65%
10
3.33
Jul 22, 2026
326.30
328.10
325.00
326.30
326.30
+0.37%
0
0.00
Jul 21, 2026
325.10
325.80
323.00
325.10
325.10
-0.37%
0
0.00
Jul 20, 2026
326.30
327.80
324.90
326.30
326.30
+0.12%
0
0.00
Jul 17, 2026
325.90
326.60
323.60
325.90
325.90
+1.24%
0
0.00
Jul 16, 2026
321.90
322.90
320.50
321.90
321.90
-0.31%
0
0.00
Jul 15, 2026
323.30
323.30
323.30
322.90
322.90
-1.43%
2
0.57
Jul 14, 2026
327.10
327.10
327.10
327.60
327.60
+0.34%
1
0.28
Jul 13, 2026
330.00
330.00
330.00
326.50
326.50
0.00%
10
2.94
Jul 10, 2026
326.50
327.60
325.00
326.50
326.50
+0.40%
0
0.00
Jul 09, 2026
325.20
326.90
323.90
325.20
325.20
-0.40%
0
0.00
Jul 08, 2026
326.50
328.20
325.40
326.50
326.50
-0.91%
0
0.00
Jul 07, 2026
329.50
330.70
327.70
329.50
329.50
+0.40%
0
0.00
Jul 06, 2026
328.20
329.10
326.40
328.20
328.20
+1.64%
0
0.00
Rows:
50