General Dynamics Corp (1GD)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.25 | 2.94476035743 | 246.2 | 254.4 | 238.5 | 17 | 249.60961538 | DE |
| 4 | 9.7 | 3.97948717949 | 243.75 | 255.8 | 238.5 | 22 | 248.02775665 | DE |
| 12 | 3.25 | 1.29896083133 | 250.2 | 259.95 | 232.5 | 24 | 241.13343606 | DE |
| 26 | -21.8 | -7.92007266122 | 275.25 | 296.3 | 232.5 | 22 | 256.107389 | DE |
| 52 | -17.3 | -6.38965835642 | 270.75 | 296.3 | 232.5 | 23 | 262.15240855 | DE |
| 156 | 23.25 | 10.099913119 | 230.2 | 296.3 | 230.2 | 22 | 261.02328996 | DE |
| 260 | 23.25 | 10.099913119 | 230.2 | 296.3 | 230.2 | 22 | 261.02328996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743436500 | 238.5 | -11.4 | -4.56 | 238.5 | 238.5 | 238.5 | 1 |
| 1743180900 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1743094500 | 249.9 | 3.7 | 1.50 | 249.85 | 249.9 | 249.85 | 50 |
| 1743008100 | 246.2 | -0.05 | -0.02 | 246.2 | 246.2 | 246.2 | 1 |
| 1742921700 | 246.25 | 0 | 0.00 | 246.25 | 246.25 | 246.25 | 0 |
| 1742835300 | 246.25 | -5.75 | -2.28 | 246.25 | 246.25 | 246.25 | 1 |
| 1742576100 | 252 | 11.65 | 4.85 | 252 | 252 | 252 | 1 |
| 1742489700 | 240.35 | 0 | 0.00 | 240.35 | 240.35 | 240.35 | 0 |
| 1742403300 | 240.35 | 0 | 0.00 | 240.35 | 240.35 | 240.35 | 0 |
| 1742316900 | 240.35 | 0 | 0.00 | 240.35 | 240.35 | 240.35 | 0 |
| 1742230500 | 240.35 | -2.6 | -1.07 | 240.35 | 240.35 | 240.35 | 1 |
| 1741971300 | 242.95 | -0.45 | -0.18 | 242.95 | 242.95 | 242.95 | 5 |
| 1741884900 | 243.4 | 0 | 0.00 | 243.4 | 243.4 | 243.4 | 0 |
| 1741798500 | 243.4 | -8.65 | -3.43 | 243.4 | 243.4 | 243.4 | 8 |
| 1741712100 | 252.05 | 0 | 0.00 | 252.05 | 252.05 | 252.05 | 0 |
| 1741625700 | 252.05 | 10.6 | 4.39 | 255.8 | 255.8 | 252.05 | 69 |
| 1741366500 | 241.45 | -1.45 | -0.60 | 241.45 | 241.45 | 241.45 | 4 |
| 1741280100 | 242.9 | -3.6 | -1.46 | 242.9 | 242.9 | 242.9 | 22 |
| 1741193700 | 246.5 | 0 | 0.00 | 246.5 | 246.5 | 246.5 | 0 |
| 1741107300 | 246.5 | 4.8 | 1.99 | 243.75 | 246.5 | 243.75 | 100 |
| 1741020900 | 241.7 | 3.8 | 1.60 | 246.45 | 246.45 | 241.7 | 24 |
| 1740761700 | 237.9 | 0 | 0.00 | 237.9 | 237.9 | 237.9 | 0 |
| 1740675300 | 237.9 | 0 | 0.00 | 237.9 | 237.9 | 237.9 | 0 |
| 1740588900 | 237.9 | 0.8 | 0.34 | 239.9 | 239.9 | 237.75 | 63 |
| 1740502500 | 237.1 | 1.9 | 0.81 | 237.1 | 237.1 | 237.1 | 6 |
| 1740416100 | 235.2 | 1.7 | 0.73 | 235.2 | 235.2 | 235.2 | 2 |
| 1740156900 | 233.5 | 0 | 0.00 | 233.5 | 233.5 | 233.5 | 0 |
| 1740070500 | 233.5 | -1.5 | -0.64 | 233.5 | 233.5 | 233.5 | 43 |
| 1739984100 | 235 | 1.85 | 0.79 | 235 | 235 | 235 | 6 |
| 1739897700 | 233.15 | -1.6 | -0.68 | 233 | 233.15 | 232.5 | 188 |
| 1739811300 | 234.75 | 0 | 0.00 | 234.75 | 234.75 | 234.75 | 0 |
| 1739552100 | 234.75 | -4.5 | -1.88 | 234.75 | 234.75 | 234.75 | 8 |
| 1739465700 | 239.25 | -7.15 | -2.90 | 239.25 | 239.25 | 239.25 | 5 |
| 1739379300 | 246.4 | 0 | 0.00 | 246.4 | 246.4 | 246.4 | 0 |
| 1739292900 | 246.4 | 0 | 0.00 | 246.4 | 246.4 | 246.4 | 0 |
| 1739206500 | 246.4 | 0 | 0.00 | 246.4 | 246.4 | 246.4 | 0 |
| 1738947300 | 246.4 | 0 | 0.00 | 246.4 | 246.4 | 246.4 | 0 |
| 1738860900 | 246.4 | 0 | 0.00 | 246.4 | 246.4 | 246.4 | 0 |
| 1738774500 | 246.4 | 4.4 | 1.82 | 246.4 | 246.4 | 246.4 | 8 |
| 1738688100 | 242 | 0 | 0.00 | 242 | 242 | 242 | 0 |
| 1738601700 | 242 | 0 | 0.00 | 242 | 242 | 242 | 0 |
| 1738342500 | 242 | 0 | 0.00 | 242 | 242 | 242 | 0 |
| 1738256100 | 242 | -0.9 | -0.37 | 242 | 242 | 242 | 5 |
| 1738169700 | 242.9 | -12.2 | -4.78 | 242.9 | 242.9 | 242.9 | 2 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
