General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 274.85
-0.15 (-0.05%)
Sep 19, 2025, 5:35 PM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 276.55 | 278.45 | 274.85 | 274.85 | 274.85 | -0.05% | 33 |
| Sep 18, 2025 | 277.05 | 277.85 | 274.65 | 275.00 | 275.00 | -0.25% | 23 |
| Sep 17, 2025 | 276.70 | 277.65 | 274.45 | 275.70 | 275.70 | -0.16% | 108 |
| Sep 16, 2025 | 278.65 | 279.00 | 276.15 | 276.15 | 276.15 | -0.72% | 101 |
| Sep 15, 2025 | 275.75 | 280.70 | 275.75 | 278.15 | 278.15 | -0.55% | 27 |
| Sep 12, 2025 | 284.45 | 284.45 | 279.50 | 279.70 | 279.70 | 0.47% | 34 |
| Sep 11, 2025 | 277.75 | 278.40 | 274.50 | 278.40 | 278.40 | 1.20% | 9 |
| Sep 10, 2025 | 272.00 | 275.40 | 265.80 | 275.10 | 275.10 | 0.73% | 114 |
| Sep 9, 2025 | 274.75 | 274.75 | 273.10 | 273.10 | 273.10 | -0.69% | 53 |
| Sep 8, 2025 | 276.45 | 277.20 | 272.45 | 275.00 | 275.00 | 0.70% | 57 |
| Sep 5, 2025 | 277.50 | 277.50 | 273.10 | 273.10 | 273.10 | -1.59% | 234 |
| Sep 4, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 0.62% | 74 |
| Sep 3, 2025 | 279.75 | 280.30 | 275.80 | 275.80 | 275.80 | -0.77% | 74 |
| Sep 2, 2025 | 277.60 | 278.55 | 277.35 | 277.95 | 277.95 | 0.20% | 141 |
| Sep 1, 2025 | 279.45 | 279.45 | 277.35 | 277.40 | 277.40 | 0.13% | 207 |
| Aug 29, 2025 | 277.50 | 277.50 | 277.05 | 277.05 | 277.05 | -0.16% | 50 |
| Aug 28, 2025 | 278.60 | 278.75 | 277.50 | 277.50 | 277.50 | -0.59% | 45 |
| Aug 27, 2025 | 275.75 | 280.00 | 275.75 | 279.15 | 279.15 | 1.09% | 59 |
| Aug 26, 2025 | 274.10 | 276.50 | 273.60 | 276.15 | 276.15 | 0.49% | 281 |
| Aug 25, 2025 | 276.95 | 276.95 | 270.25 | 274.80 | 274.80 | 0.83% | 60 |
| Aug 22, 2025 | 274.15 | 274.15 | 272.00 | 272.55 | 272.55 | -0.15% | 20 |
| Aug 21, 2025 | 271.80 | 272.95 | 271.80 | 272.95 | 272.95 | 0.42% | 2 |
| Aug 20, 2025 | 272.00 | 272.60 | 271.80 | 271.80 | 271.80 | 0.50% | 59 |
| Aug 19, 2025 | 268.00 | 270.45 | 268.00 | 270.45 | 270.45 | 0.09% | 56 |
| Aug 18, 2025 | 272.40 | 272.40 | 270.20 | 270.20 | 270.20 | 0.88% | 50 |
| Aug 15, 2025 | 271.45 | 271.45 | 267.85 | 267.85 | 267.85 | -1.80% | 33 |
| Aug 14, 2025 | 275.00 | 275.00 | 272.35 | 272.75 | 272.75 | 1.66% | 16 |
| Aug 13, 2025 | 266.35 | 269.10 | 266.35 | 268.30 | 268.30 | -0.28% | 8 |
| Aug 12, 2025 | 272.60 | 275.00 | 269.05 | 269.05 | 269.05 | -0.39% | 28 |
| Aug 11, 2025 | 267.70 | 270.80 | 267.70 | 270.10 | 270.10 | -0.02% | 12 |
| Aug 8, 2025 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | 1.45% | 74 |
| Aug 7, 2025 | 270.00 | 271.25 | 266.30 | 266.30 | 266.30 | -2.02% | 74 |
| Aug 6, 2025 | 272.05 | 272.05 | 271.80 | 271.80 | 271.80 | 0.17% | 24 |
| Aug 5, 2025 | 270.90 | 271.35 | 270.90 | 271.35 | 271.35 | 0.57% | 24 |
| Aug 4, 2025 | 269.05 | 271.05 | 267.90 | 269.80 | 269.80 | 1.05% | 568 |
| Aug 1, 2025 | 273.00 | 273.00 | 265.70 | 267.00 | 267.00 | -1.82% | 41 |
| Jul 31, 2025 | 272.50 | 273.30 | 271.95 | 271.95 | 271.95 | -0.31% | 50 |
| Jul 30, 2025 | 280.00 | 280.00 | 270.80 | 272.80 | 272.80 | -0.38% | 102 |
| Jul 29, 2025 | 261.50 | 273.85 | 260.95 | 273.85 | 273.85 | 2.07% | 391 |
| Jul 28, 2025 | 273.95 | 273.95 | 268.30 | 268.30 | 268.30 | 0.54% | 71 |
| Jul 25, 2025 | 271.50 | 271.50 | 266.85 | 266.85 | 266.85 | -0.87% | 3 |
| Jul 24, 2025 | 269.95 | 273.00 | 269.20 | 269.20 | 269.20 | -0.28% | 69 |
| Jul 23, 2025 | 258.30 | 269.95 | 250.85 | 269.95 | 269.95 | 6.49% | 242 |
| Jul 22, 2025 | 257.05 | 257.05 | 250.95 | 253.50 | 253.50 | -0.84% | 55 |
| Jul 21, 2025 | 257.80 | 257.80 | 255.10 | 255.65 | 255.65 | -0.74% | 7 |
| Jul 18, 2025 | 260.25 | 261.30 | 257.55 | 257.55 | 257.55 | -0.71% | 125 |
| Jul 17, 2025 | 258.35 | 259.40 | 258.35 | 259.40 | 259.40 | 1.71% | 4 |
| Jul 16, 2025 | 261.25 | 261.25 | 255.05 | 255.05 | 255.05 | -2.24% | 108 |
| Jul 15, 2025 | 265.10 | 265.80 | 260.65 | 260.90 | 260.90 | 0.17% | 62 |
| Jul 14, 2025 | 263.90 | 263.90 | 258.95 | 260.45 | 260.45 | 0.72% | 33 |