General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 297.50
+2.85 (0.97%)
Dec 1, 2025, 9:04 AM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 291.15 | 294.65 | 291.15 | 294.65 | 294.65 | 0.37% | 20 |
| Nov 27, 2025 | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | - | - |
| Nov 26, 2025 | 296.20 | 296.25 | 293.00 | 293.55 | 293.55 | -0.51% | 96 |
| Nov 25, 2025 | 292.70 | 295.05 | 290.65 | 295.05 | 295.05 | 0.39% | 105 |
| Nov 24, 2025 | 295.00 | 296.85 | 291.25 | 293.90 | 293.90 | -0.20% | 208 |
| Nov 21, 2025 | 295.00 | 295.00 | 294.50 | 294.50 | 294.50 | -0.77% | 12 |
| Nov 20, 2025 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | 0.58% | 7 |
| Nov 19, 2025 | 294.40 | 295.10 | 290.20 | 295.10 | 295.10 | -0.22% | 161 |
| Nov 18, 2025 | 294.00 | 295.75 | 294.00 | 295.75 | 295.75 | -0.27% | 150 |
| Nov 17, 2025 | 298.45 | 299.15 | 296.55 | 296.55 | 296.55 | 0.03% | 6 |
| Nov 14, 2025 | 295.25 | 296.75 | 294.30 | 296.45 | 296.45 | -2.56% | 475 |
| Nov 12, 2025 | 305.85 | 305.85 | 303.00 | 304.25 | 304.25 | 0.95% | 159 |
| Nov 11, 2025 | 302.70 | 303.75 | 301.40 | 301.40 | 301.40 | 0.62% | 14 |
| Nov 10, 2025 | 299.35 | 299.55 | 298.05 | 299.55 | 299.55 | 1.20% | 8 |
| Nov 7, 2025 | 294.70 | 296.00 | 294.65 | 296.00 | 296.00 | 0.02% | 103 |
| Nov 6, 2025 | 299.30 | 299.30 | 295.85 | 295.95 | 295.95 | -1.40% | 37 |
| Nov 5, 2025 | 299.75 | 300.15 | 299.75 | 300.15 | 300.15 | 1.18% | 36 |
| Nov 4, 2025 | 295.65 | 297.60 | 295.60 | 296.65 | 296.65 | 0.17% | 54 |
| Nov 3, 2025 | 296.85 | 296.85 | 294.85 | 296.15 | 296.15 | -0.12% | 22 |
| Oct 31, 2025 | 298.85 | 299.70 | 296.45 | 296.50 | 296.50 | -1.38% | 97 |
| Oct 30, 2025 | 295.45 | 301.55 | 295.45 | 300.65 | 300.65 | 2.35% | 29 |
| Oct 29, 2025 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | -1.97% | 33 |
| Oct 28, 2025 | 303.90 | 303.90 | 298.40 | 299.65 | 299.65 | -0.33% | 53 |
| Oct 27, 2025 | 301.70 | 304.50 | 299.25 | 300.65 | 300.65 | -1.46% | 150 |
| Oct 24, 2025 | 300.40 | 305.10 | 299.10 | 305.10 | 305.10 | 3.48% | 140 |
| Oct 23, 2025 | 294.20 | 294.85 | 294.00 | 294.85 | 294.85 | 0.46% | 142 |
| Oct 22, 2025 | 295.35 | 296.15 | 293.50 | 293.50 | 293.50 | 0.24% | 203 |
| Oct 21, 2025 | 290.00 | 293.80 | 289.25 | 292.80 | 292.80 | 1.83% | 476 |
| Oct 20, 2025 | 283.70 | 287.55 | 283.70 | 287.55 | 287.55 | 1.48% | 2 |
| Oct 17, 2025 | 280.75 | 283.90 | 276.10 | 283.35 | 283.35 | -0.49% | 127 |
| Oct 16, 2025 | 286.10 | 286.10 | 284.35 | 284.75 | 284.75 | -0.96% | 15 |
| Oct 15, 2025 | 289.90 | 294.00 | 287.50 | 287.50 | 287.50 | -0.66% | 66 |
| Oct 14, 2025 | 293.10 | 293.10 | 287.65 | 289.40 | 289.40 | -0.41% | 175 |
| Oct 13, 2025 | 287.90 | 290.60 | 285.55 | 290.60 | 290.60 | 0.47% | 50 |
| Oct 10, 2025 | 299.80 | 299.80 | 289.25 | 289.25 | 289.25 | -3.65% | 169 |
| Oct 9, 2025 | 299.35 | 300.20 | 298.90 | 300.20 | 298.90 | 0.84% | 34 |
| Oct 8, 2025 | 296.25 | 297.70 | 295.90 | 297.70 | 296.41 | 0.73% | 21 |
| Oct 7, 2025 | 297.60 | 297.75 | 294.95 | 295.55 | 294.27 | 0.05% | 27 |
| Oct 6, 2025 | 295.45 | 295.45 | 295.40 | 295.40 | 294.12 | 0.82% | 18 |
| Oct 3, 2025 | 292.20 | 293.85 | 292.20 | 293.00 | 291.73 | 0.91% | 33 |
| Oct 2, 2025 | 292.15 | 292.20 | 289.90 | 290.35 | 289.10 | 0.09% | 95 |
| Oct 1, 2025 | 290.50 | 293.80 | 287.40 | 290.10 | 288.85 | 0.87% | 591 |
| Sep 30, 2025 | 282.60 | 287.60 | 282.60 | 287.60 | 286.36 | 0.47% | 40 |
| Sep 29, 2025 | 282.10 | 286.65 | 282.10 | 286.25 | 285.01 | 1.76% | 923 |
| Sep 26, 2025 | 278.75 | 283.00 | 277.00 | 281.30 | 280.08 | 1.15% | 423 |
| Sep 25, 2025 | 276.40 | 278.85 | 276.40 | 278.10 | 276.90 | 0.49% | 211 |
| Sep 24, 2025 | 274.00 | 277.00 | 274.00 | 276.75 | 275.55 | 0.86% | 13 |
| Sep 23, 2025 | 274.70 | 275.40 | 274.10 | 274.40 | 273.21 | -0.09% | 121 |
| Sep 22, 2025 | 276.10 | 279.40 | 274.00 | 274.65 | 273.46 | -0.07% | 236 |
| Sep 19, 2025 | 276.55 | 278.45 | 274.85 | 274.85 | 273.66 | -0.05% | 33 |