General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 267.00
-4.95 (-1.82%)
Aug 1, 2025, 5:35 PM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 259.25 | 263.30 | 258.60 | 258.60 | 258.60 | -0.60% | 193 |
| Jul 10, 2025 | 256.55 | 260.15 | 256.55 | 260.15 | 260.15 | 2.24% | 220 |
| Jul 9, 2025 | 255.10 | 256.40 | 252.75 | 254.45 | 254.45 | -0.31% | 42 |
| Jul 8, 2025 | 249.95 | 257.00 | 249.90 | 255.25 | 255.25 | 1.17% | 402 |
| Jul 7, 2025 | 253.95 | 259.15 | 251.20 | 252.30 | 252.30 | 0.54% | 127 |
| Jul 4, 2025 | 254.00 | 254.00 | 246.00 | 250.95 | 250.95 | 0.10% | 99 |
| Jul 3, 2025 | 242.75 | 251.10 | 242.75 | 250.70 | 250.70 | 0.60% | 84 |
| Jul 2, 2025 | 257.00 | 257.00 | 246.40 | 249.20 | 247.92 | 0.40% | 556 |
| Jul 1, 2025 | 252.30 | 252.30 | 246.10 | 248.20 | 246.93 | -0.12% | 55 |
| Jun 30, 2025 | 255.00 | 255.00 | 248.40 | 248.50 | 247.23 | 0.28% | 22 |
| Jun 27, 2025 | 252.00 | 253.20 | 247.80 | 247.80 | 246.53 | -0.60% | 258 |
| Jun 26, 2025 | 248.00 | 249.75 | 243.40 | 249.30 | 248.02 | 1.57% | 55 |
| Jun 25, 2025 | 246.50 | 246.60 | 240.20 | 245.45 | 244.19 | 1.61% | 65 |
| Jun 24, 2025 | 243.30 | 248.05 | 240.10 | 241.55 | 240.31 | -1.67% | 21 |
| Jun 23, 2025 | 245.20 | 251.15 | 244.55 | 245.65 | 244.39 | 1.24% | 209 |
| Jun 20, 2025 | 253.55 | 253.55 | 241.40 | 242.65 | 241.41 | -1.38% | 10 |
| Jun 19, 2025 | 252.20 | 254.45 | 244.00 | 246.05 | 244.79 | 1.21% | 201 |
| Jun 18, 2025 | 247.65 | 249.00 | 243.10 | 243.10 | 241.86 | 0.02% | 123 |
| Jun 17, 2025 | 243.20 | 248.05 | 239.75 | 243.05 | 241.81 | 0.52% | 26 |
| Jun 16, 2025 | 248.95 | 254.90 | 241.80 | 241.80 | 240.56 | -1.85% | 90 |
| Jun 13, 2025 | 254.40 | 254.40 | 246.35 | 246.35 | 245.09 | 2.62% | 120 |
| Jun 12, 2025 | 241.90 | 241.90 | 236.50 | 240.05 | 238.82 | 0.63% | 166 |
| Jun 11, 2025 | 243.90 | 243.90 | 235.15 | 238.55 | 237.33 | -2.19% | 2 |
| Jun 10, 2025 | 242.95 | 244.45 | 242.25 | 243.90 | 242.65 | 0.89% | 208 |
| Jun 9, 2025 | 241.75 | 241.75 | 241.75 | 241.75 | 240.51 | -0.17% | - |
| Jun 6, 2025 | 244.95 | 244.95 | 241.95 | 242.15 | 240.91 | 0.92% | 60 |
| Jun 5, 2025 | 243.20 | 243.20 | 239.45 | 239.95 | 238.73 | -0.95% | 11 |
| Jun 4, 2025 | 244.40 | 244.40 | 242.25 | 242.25 | 241.01 | -0.04% | 95 |
| Jun 3, 2025 | 245.40 | 251.35 | 238.05 | 242.35 | 241.11 | 0.60% | 44 |
| Jun 2, 2025 | 244.50 | 250.35 | 240.25 | 240.90 | 239.67 | -0.88% | 160 |
| May 30, 2025 | 244.90 | 244.90 | 240.10 | 243.05 | 241.81 | 0.70% | 33 |
| May 29, 2025 | 246.10 | 246.10 | 239.55 | 241.35 | 240.12 | -1.49% | 46 |
| May 28, 2025 | 249.00 | 249.20 | 245.00 | 245.00 | 243.75 | -0.31% | 129 |
| May 27, 2025 | 242.60 | 247.15 | 242.60 | 245.75 | 244.50 | 0.37% | 132 |
| May 26, 2025 | 244.85 | 244.85 | 244.85 | 244.85 | 243.60 | 0.93% | - |
| May 23, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 241.36 | -0.84% | - |