General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 297.80
+2.90 (0.98%)
At close: Feb 27, 2026
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 300.80 | 300.80 | 294.65 | 297.80 | 297.80 | 0.98% | 902 |
| Feb 26, 2026 | 292.65 | 295.15 | 291.00 | 294.90 | 294.90 | 1.51% | 25 |
| Feb 25, 2026 | 299.25 | 299.40 | 290.50 | 290.50 | 290.50 | -2.66% | 533 |
| Feb 24, 2026 | 302.00 | 302.00 | 297.50 | 298.45 | 298.45 | 0.47% | 2 |
| Feb 23, 2026 | 299.45 | 299.45 | 296.65 | 297.05 | 297.05 | -0.40% | 6 |
| Feb 20, 2026 | 303.95 | 309.30 | 298.15 | 298.25 | 298.25 | -0.98% | 236 |
| Feb 19, 2026 | 298.90 | 304.45 | 297.35 | 301.20 | 301.20 | 2.96% | 45 |
| Feb 18, 2026 | 290.90 | 293.70 | 290.90 | 292.55 | 292.55 | 0.74% | 43 |
| Feb 17, 2026 | 295.35 | 295.35 | 290.40 | 290.40 | 290.40 | -2.35% | 1 |
| Feb 16, 2026 | 297.35 | 297.40 | 297.35 | 297.40 | 297.40 | 1.69% | 1 |
| Feb 13, 2026 | 287.10 | 293.15 | 287.10 | 292.45 | 292.45 | 0.45% | 57 |
| Feb 12, 2026 | 299.35 | 299.35 | 291.15 | 291.15 | 291.15 | -2.38% | 55 |
| Feb 11, 2026 | 293.80 | 298.25 | 293.80 | 298.25 | 298.25 | -0.67% | 8 |
| Feb 10, 2026 | 304.30 | 304.30 | 299.90 | 300.25 | 300.25 | -1.27% | 31 |
| Feb 9, 2026 | 303.80 | 304.85 | 299.10 | 304.10 | 304.10 | 0.31% | 52 |
| Feb 6, 2026 | 293.15 | 303.15 | 293.15 | 303.15 | 303.15 | 1.25% | 94 |
| Feb 5, 2026 | 296.45 | 301.35 | 296.45 | 299.40 | 299.40 | 1.11% | 48 |
| Feb 4, 2026 | 300.80 | 301.05 | 296.10 | 296.10 | 296.10 | 0.30% | 45 |
| Feb 3, 2026 | 294.70 | 297.25 | 292.05 | 295.20 | 295.20 | 0.63% | 170 |
| Feb 2, 2026 | 293.70 | 296.05 | 293.35 | 293.35 | 293.35 | -0.20% | 178 |
| Jan 30, 2026 | 292.20 | 295.70 | 292.20 | 293.95 | 293.95 | -0.36% | 63 |
| Jan 29, 2026 | 294.00 | 299.45 | 293.85 | 295.00 | 295.00 | -1.90% | 235 |
| Jan 28, 2026 | 304.25 | 307.55 | 293.80 | 300.70 | 300.70 | -1.68% | 277 |
| Jan 27, 2026 | 304.15 | 307.45 | 303.00 | 305.85 | 305.85 | 0.81% | 125 |
| Jan 26, 2026 | 307.65 | 307.65 | 303.40 | 303.40 | 303.40 | -2.11% | 61 |
| Jan 23, 2026 | 311.50 | 314.10 | 309.95 | 309.95 | 309.95 | -0.47% | 114 |
| Jan 22, 2026 | 311.40 | 314.15 | 311.40 | 311.40 | 311.40 | 0.45% | 118 |
| Jan 21, 2026 | 307.90 | 310.60 | 307.10 | 310.00 | 310.00 | 0.03% | 86 |
| Jan 20, 2026 | 310.90 | 313.85 | 309.80 | 309.90 | 309.90 | -2.58% | 157 |
| Jan 19, 2026 | 324.95 | 324.95 | 315.40 | 318.10 | 318.10 | 0.28% | 399 |
| Jan 16, 2026 | 317.80 | 317.80 | 314.90 | 317.20 | 317.20 | 1.24% | 336 |
| Jan 15, 2026 | 319.95 | 319.95 | 312.85 | 313.30 | 312.01 | 0.30% | 140 |
| Jan 14, 2026 | 313.65 | 313.65 | 309.40 | 312.35 | 311.06 | -0.21% | 175 |
| Jan 13, 2026 | 308.25 | 314.00 | 308.25 | 313.00 | 311.71 | 2.04% | 591 |
| Jan 12, 2026 | 305.85 | 309.75 | 304.60 | 306.75 | 305.48 | 0.49% | 196 |
| Jan 9, 2026 | 295.10 | 306.50 | 295.10 | 305.25 | 303.99 | -0.78% | 142 |
| Jan 8, 2026 | 310.85 | 321.15 | 307.15 | 307.65 | 306.38 | -0.44% | 883 |
| Jan 7, 2026 | 310.00 | 311.30 | 307.05 | 309.00 | 307.73 | 0.96% | 533 |
| Jan 6, 2026 | 304.65 | 309.10 | 304.65 | 306.05 | 304.79 | 1.69% | 274 |
| Jan 5, 2026 | 293.25 | 303.00 | 293.25 | 300.95 | 299.71 | 3.67% | 515 |
| Jan 2, 2026 | 286.35 | 290.30 | 286.35 | 290.30 | 289.10 | 1.86% | 45 |
| Dec 30, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 283.82 | -1.81% | 1 |
| Dec 29, 2025 | 289.00 | 300.00 | 289.00 | 290.25 | 289.05 | -0.68% | 44 |
| Dec 23, 2025 | 294.95 | 294.95 | 292.25 | 292.25 | 291.04 | 0.33% | 26 |
| Dec 22, 2025 | 290.35 | 291.30 | 287.90 | 291.30 | 290.10 | 0.60% | 66 |
| Dec 19, 2025 | 287.70 | 289.55 | 287.70 | 289.55 | 288.36 | 0.14% | 42 |
| Dec 18, 2025 | 289.15 | 289.15 | 289.15 | 289.15 | 287.96 | 0.96% | - |
| Dec 17, 2025 | 292.80 | 292.80 | 286.40 | 286.40 | 285.22 | -1.70% | 82 |
| Dec 16, 2025 | 286.00 | 292.30 | 286.00 | 291.35 | 290.15 | 0.92% | 205 |
| Dec 15, 2025 | 287.70 | 288.70 | 287.70 | 288.70 | 287.51 | 0.26% | 6 |