General Dynamics Corp (1GD)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -0.260416666667 | 268.8 | 268.8 | 261.65 | 20 | 264.63166667 | DE |
| 4 | 4.85 | 1.84235517569 | 263.25 | 269.15 | 257.55 | 15 | 262.3475 | DE |
| 12 | -5.55 | -2.02813813265 | 273.65 | 286 | 257.55 | 18 | 272.38978873 | DE |
| 26 | 17.3 | 6.89792663477 | 250.8 | 286 | 247 | 19 | 268.81585498 | DE |
| 52 | 37.9 | 16.4639443962 | 230.2 | 286 | 230.2 | 19 | 265.69395551 | DE |
| 156 | 37.9 | 16.4639443962 | 230.2 | 286 | 230.2 | 19 | 265.69395551 | DE |
| 260 | 37.9 | 16.4639443962 | 230.2 | 286 | 230.2 | 19 | 265.69395551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1722268500 | 268.1 | 6.45 | 2.47 | 268.1 | 268.1 | 268.1 | 10 |
| 1722009300 | 261.64999 | 0 | 0.00 | 261.64999 | 261.64999 | 261.64999 | 0 |
| 1721922900 | 261.64999 | -7.15 | -2.66 | 261.64999 | 261.64999 | 261.64999 | 34 |
| 1721836500 | 268.8 | -0.35 | -0.13 | 268.8 | 268.8 | 268.8 | 16 |
| 1721750100 | 269.14999 | 11.6 | 4.50 | 269.14999 | 269.14999 | 269.14999 | 1 |
| 1721663700 | 257.55 | 0 | 0.00 | 257.55 | 257.55 | 257.55 | 0 |
| 1721404500 | 257.55 | 0 | 0.00 | 257.55 | 257.55 | 257.55 | 0 |
| 1721318100 | 257.55 | 0 | 0.00 | 257.55 | 257.55 | 257.55 | 0 |
| 1721231700 | 257.55 | 0 | 0.00 | 257.55 | 257.55 | 257.55 | 0 |
| 1721145300 | 257.55 | 0 | 0.00 | 257.55 | 257.55 | 257.55 | 0 |
| 1721058900 | 257.55 | 0 | 0.00 | 257.55 | 257.55 | 257.55 | 0 |
| 1720799700 | 257.55 | 0 | 0.00 | 257.55 | 257.55 | 257.55 | 0 |
| 1720713300 | 257.55 | 0 | 0.00 | 257.55 | 257.55 | 257.55 | 0 |
| 1720626900 | 257.55 | -0.7 | -0.27 | 257.55 | 257.55 | 257.55 | 3 |
| 1720540500 | 258.25 | -3.8 | -1.45 | 258.25 | 258.25 | 258.25 | 30 |
| 1720454100 | 262.05 | 0 | 0.00 | 262.05 | 262.05 | 262.05 | 0 |
| 1720194900 | 262.05 | -1.2 | -0.46 | 260.8 | 262.05 | 260.8 | 25 |
| 1720108500 | 263.25 | 0 | 0.00 | 263.25 | 263.25 | 263.25 | 0 |
| 1720022100 | 263.25 | -7.65 | -2.82 | 263.25 | 263.25 | 263.25 | 1 |
| 1719935700 | 270.89999 | 0 | 0.00 | 270.89999 | 270.89999 | 270.89999 | 0 |
| 1719849300 | 270.89999 | -4.8 | -1.74 | 270.89999 | 270.89999 | 270.89999 | 5 |
| 1719590100 | 275.7 | -2.95 | -1.06 | 275.7 | 275.7 | 275.7 | 6 |
| 1719503700 | 278.64999 | 0 | 0.00 | 278.64999 | 278.64999 | 278.64999 | 0 |
| 1719417300 | 278.64999 | 0 | 0.00 | 278.64999 | 278.64999 | 278.64999 | 0 |
| 1719330900 | 278.64999 | 0 | 0.00 | 278.64999 | 278.64999 | 278.64999 | 0 |
| 1719244500 | 278.64999 | 7.1 | 2.61 | 278.64999 | 278.64999 | 278.64999 | 2 |
| 1718985300 | 271.55 | 0 | 0.00 | 271.55 | 271.55 | 271.55 | 0 |
| 1718898900 | 271.55 | 0 | 0.00 | 271.55 | 271.55 | 271.55 | 0 |
| 1718812500 | 271.55 | 0 | 0.00 | 271.55 | 271.55 | 271.55 | 0 |
| 1718726100 | 271.55 | 0 | 0.00 | 271.55 | 271.55 | 271.55 | 0 |
| 1718639700 | 271.55 | 0 | 0.00 | 271.55 | 271.55 | 271.55 | 0 |
| 1718380500 | 271.55 | 0 | 0.00 | 271.55 | 271.55 | 271.55 | 0 |
| 1718294100 | 271.55 | -6.4 | -2.30 | 271.55 | 271.55 | 271.55 | 14 |
| 1718207700 | 277.95 | 0 | 0.00 | 277.95 | 277.95 | 277.95 | 0 |
| 1718121300 | 277.95 | 0 | 0.00 | 277.95 | 277.95 | 277.95 | 0 |
| 1718034900 | 277.95 | -1.35 | -0.48 | 277.95 | 277.95 | 277.95 | 25 |
| 1717775700 | 279.3 | 0 | 0.00 | 279.3 | 279.3 | 279.3 | 0 |
| 1717689300 | 279.3 | 0 | 0.00 | 279.3 | 279.3 | 279.3 | 0 |
| 1717602900 | 279.3 | 0 | 0.00 | 279.3 | 279.3 | 279.3 | 0 |
| 1717516500 | 279.3 | 0 | 0.00 | 279.3 | 279.3 | 279.3 | 0 |
| 1717430100 | 279.3 | 6.95 | 2.55 | 286 | 286 | 278.95 | 121 |
| 1717170900 | 272.35 | -2.05 | -0.75 | 272.35 | 272.35 | 272.35 | 20 |
| 1717084500 | 274.39999 | 0 | 0.00 | 274.39999 | 274.39999 | 274.39999 | 0 |
| 1716998100 | 274.39999 | 0.05 | 0.02 | 274.39999 | 274.39999 | 274.39999 | 4 |
| 1716911700 | 274.35 | -3.1 | -1.12 | 274.35 | 274.35 | 274.35 | 2 |
| 1716825300 | 277.45 | 0 | 0.00 | 277.45 | 277.45 | 277.45 | 0 |
| 1716566100 | 277.45 | 2.2 | 0.80 | 279.3 | 279.3 | 277.45 | 13 |
| 1716479700 | 275.25 | 1.45 | 0.53 | 275.25 | 275.25 | 275.25 | 7 |
| 1716393300 | 273.8 | -2 | -0.73 | 273.8 | 273.8 | 273.8 | 40 |
| 1716306900 | 275.8 | 3.45 | 1.27 | 275.8 | 275.8 | 275.8 | 8 |
| 1716220500 | 272.35 | 0 | 0.00 | 272.35 | 272.35 | 272.35 | 0 |
| 1715961300 | 272.35 | 0 | 0.00 | 272.35 | 272.35 | 272.35 | 0 |
| 1715874900 | 272.35 | 0 | 0.00 | 272.35 | 272.35 | 272.35 | 0 |
| 1715788500 | 272.35 | 0 | 0.00 | 272.35 | 272.35 | 272.35 | 0 |
| 1715702100 | 272.35 | 0 | 0.00 | 272.35 | 272.35 | 272.35 | 0 |
| 1715615700 | 272.35 | -4.2 | -1.52 | 272.45 | 272.45 | 272.35 | 27 |
| 1715356500 | 276.55 | 2.55 | 0.93 | 276.55 | 276.55 | 276.55 | 7 |
| 1715270100 | 274 | 0 | 0.00 | 274 | 274 | 274 | 0 |
| 1715183700 | 274 | 6.95 | 2.60 | 273.64999 | 274 | 273.64999 | 5 |
| 1715097300 | 267.05 | 0 | 0.00 | 267.05 | 267.05 | 267.05 | 0 |
| 1715010900 | 267.05 | 0 | 0.00 | 267.05 | 267.05 | 267.05 | 0 |
| 1714751700 | 267.05 | 0 | 0.00 | 267.05 | 267.05 | 267.05 | 0 |
| 1714665300 | 267.05 | -4.2 | -1.55 | 267.05 | 267.05 | 267.05 | 2 |
| 1714492500 | 271.25 | 0 | 0.00 | 271.25 | 271.25 | 271.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
