General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 279.15
+3.00 (1.09%)
Aug 27, 2025, 5:35 PM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |