General Dynamics Corp (1GD)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.9 | -2.26053639847 | 261 | 261.85 | 255.1 | 26 | 261.72019231 | DE |
| 4 | 3.25 | 1.29045066508 | 251.85 | 261.85 | 250.2 | 19 | 256.85855856 | DE |
| 12 | -15.4 | -5.69316081331 | 270.5 | 296.3 | 245.9 | 20 | 263.52825769 | DE |
| 26 | -13 | -4.84893696382 | 268.1 | 296.3 | 245.9 | 23 | 266.7079586 | DE |
| 52 | 11.2 | 4.59204592046 | 243.9 | 296.3 | 243.9 | 21 | 267.3106929 | DE |
| 156 | 24.9 | 10.8166811468 | 230.2 | 296.3 | 230.2 | 21 | 266.26985567 | DE |
| 260 | 24.9 | 10.8166811468 | 230.2 | 296.3 | 230.2 | 21 | 266.26985567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738083300 | 255.1 | 0 | 0.00 | 255.1 | 255.1 | 255.1 | 0 |
| 1737996900 | 255.1 | 0 | 0.00 | 255.1 | 255.1 | 255.1 | 0 |
| 1737737700 | 255.1 | 0 | 0.00 | 255.1 | 255.1 | 255.1 | 0 |
| 1737651300 | 255.1 | -6.75 | -2.58 | 255.1 | 255.1 | 255.1 | 1 |
| 1737564900 | 261.85 | 1.9 | 0.73 | 261 | 261.85 | 261 | 51 |
| 1737478500 | 259.95 | 0 | 0.00 | 259.95 | 259.95 | 259.95 | 0 |
| 1737392100 | 259.95 | 0 | 0.00 | 259.95 | 259.95 | 259.95 | 0 |
| 1737132900 | 259.95 | 9.75 | 3.90 | 259.95 | 259.95 | 259.95 | 5 |
| 1737046500 | 250.2 | 0 | 0.00 | 250.2 | 250.2 | 250.2 | 0 |
| 1736960100 | 250.2 | 0 | 0.00 | 250.2 | 250.2 | 250.2 | 0 |
| 1736873700 | 250.2 | 0 | 0.00 | 250.2 | 250.2 | 250.2 | 0 |
| 1736787300 | 250.2 | 0 | 0.00 | 250.2 | 250.2 | 250.2 | 0 |
| 1736528100 | 250.2 | 0 | 0.00 | 250.2 | 250.2 | 250.2 | 0 |
| 1736441700 | 250.2 | 0 | 0.00 | 250.2 | 250.2 | 250.2 | 0 |
| 1736355300 | 250.2 | 0 | 0.00 | 250.2 | 250.2 | 250.2 | 0 |
| 1736268900 | 250.2 | -4.85 | -1.90 | 250.2 | 250.2 | 250.2 | 20 |
| 1736182500 | 255.05 | 0 | 0.00 | 255.05 | 255.05 | 255.05 | 0 |
| 1735923300 | 255.05 | 3.2 | 1.27 | 255.05 | 255.05 | 255.05 | 11 |
| 1735836900 | 251.85 | -0.55 | -0.22 | 251.85 | 251.85 | 251.85 | 23 |
| 1735577700 | 252.4 | -4.4 | -1.71 | 252.4 | 252.4 | 252.4 | 6 |
| 1735318500 | 256.8 | 7.15 | 2.86 | 256.8 | 256.8 | 256.8 | 6 |
| 1734972900 | 249.65 | 0 | 0.00 | 249.65 | 249.65 | 249.65 | 0 |
| 1734713700 | 249.65 | -0.55 | -0.22 | 248.9 | 249.65 | 248.9 | 44 |
| 1734627300 | 250.2 | -5.5 | -2.15 | 250.2 | 250.2 | 250.2 | 1 |
| 1734540900 | 255.7 | 5.6 | 2.24 | 250.05 | 255.7 | 250.05 | 27 |
| 1734454500 | 250.1 | -0.75 | -0.30 | 250.1 | 250.1 | 250.1 | 7 |
| 1734368100 | 250.85 | -1.85 | -0.73 | 251.6 | 251.6 | 250.85 | 30 |
| 1734108900 | 252.7 | 6.8 | 2.77 | 252.35 | 252.7 | 252.35 | 9 |
| 1734022500 | 245.9 | -7 | -2.77 | 250.05 | 250.05 | 245.9 | 26 |
| 1733936100 | 252.9 | -2.05 | -0.80 | 254.5 | 254.5 | 252.9 | 21 |
| 1733849700 | 254.95 | -0.15 | -0.06 | 254.95 | 254.95 | 254.95 | 32 |
| 1733763300 | 255.1 | -5.2 | -2.00 | 255.1 | 255.1 | 255.1 | 10 |
| 1733504100 | 260.3 | -3.1 | -1.18 | 260.3 | 260.3 | 260.3 | 2 |
| 1733417700 | 263.39999 | -0.65 | -0.25 | 263.39999 | 263.39999 | 263.39999 | 1 |
| 1733331300 | 264.05 | 0.7 | 0.27 | 263.7 | 264.05 | 263.64999 | 95 |
| 1733244900 | 263.35 | -1.85 | -0.70 | 264.14999 | 264.14999 | 262 | 11 |
| 1733158500 | 265.2 | -2.9 | -1.08 | 272.05 | 272.05 | 265.2 | 83 |
| 1732899300 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1732812900 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1732726500 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1732640100 | 268.1 | -9.2 | -3.32 | 268.1 | 268.1 | 268.1 | 2 |
| 1732553700 | 277.3 | 11.45 | 4.31 | 277.3 | 277.3 | 277.3 | 15 |
| 1732294500 | 265.85 | 0 | 0.00 | 265.85 | 265.85 | 265.85 | 0 |
| 1732208100 | 265.85 | 0 | 0.00 | 265.85 | 265.85 | 265.85 | 0 |
| 1732121700 | 265.85 | -7.65 | -2.80 | 265.55 | 265.85 | 265 | 10 |
| 1732035300 | 273.5 | 0 | 0.00 | 273.5 | 273.5 | 273.5 | 0 |
| 1731948900 | 273.5 | 2.25 | 0.83 | 273.5 | 273.5 | 273.5 | 4 |
| 1731689700 | 271.25 | -23.75 | -8.05 | 275.75 | 275.75 | 271.25 | 10 |
| 1731603300 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1731516900 | 295 | -1.3 | -0.44 | 294.89999 | 295 | 294.89999 | 20 |
| 1731430500 | 296.3 | 0 | 0.00 | 296.3 | 296.3 | 296.3 | 0 |
| 1731344100 | 296.3 | 12.9 | 4.55 | 294.05 | 296.3 | 291.05 | 39 |
| 1731084900 | 283.39999 | -0.75 | -0.26 | 283.39999 | 283.39999 | 283.39999 | 2 |
| 1730998500 | 284.14999 | 1.65 | 0.58 | 284.14999 | 284.14999 | 284.14999 | 10 |
| 1730912100 | 282.5 | 12 | 4.44 | 284.14999 | 284.14999 | 282.5 | 22 |
| 1730825700 | 270.5 | 0.7 | 0.26 | 270.5 | 270.5 | 270.5 | 27 |
| 1730739300 | 269.8 | 0 | 0.00 | 269.8 | 269.8 | 269.8 | 15 |
| 1730480100 | 269.8 | -4.9 | -1.78 | 269.6 | 269.8 | 269.6 | 24 |
| 1730393700 | 274.7 | -9.7 | -3.41 | 277.95 | 277.95 | 274.7 | 3 |
| 1730275200 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1730188800 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
