General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 291.30
+1.75 (0.60%)
At close: Dec 22, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 290.35 | 291.30 | 287.90 | 291.30 | 291.30 | 0.60% | 66 |
| Dec 19, 2025 | 287.70 | 289.55 | 287.70 | 289.55 | 289.55 | 0.14% | 42 |
| Dec 18, 2025 | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | 0.96% | - |
| Dec 17, 2025 | 292.80 | 292.80 | 286.40 | 286.40 | 286.40 | -1.70% | 82 |
| Dec 16, 2025 | 286.00 | 292.30 | 286.00 | 291.35 | 291.35 | 0.92% | 205 |
| Dec 15, 2025 | 287.70 | 288.70 | 287.70 | 288.70 | 288.70 | 0.26% | 6 |
| Dec 12, 2025 | 290.80 | 291.90 | 287.95 | 287.95 | 287.95 | -1.54% | 19 |
| Dec 11, 2025 | 292.80 | 292.80 | 286.00 | 292.45 | 292.45 | 0.55% | 81 |
| Dec 10, 2025 | 290.85 | 290.85 | 290.85 | 290.85 | 290.85 | -0.12% | - |
| Dec 9, 2025 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | 1.02% | 3 |
| Dec 8, 2025 | 288.35 | 289.70 | 288.25 | 288.25 | 288.25 | 0.10% | 93 |
| Dec 5, 2025 | 290.85 | 290.85 | 287.95 | 287.95 | 287.95 | -1.81% | 92 |
| Dec 4, 2025 | 291.60 | 293.25 | 291.60 | 293.25 | 293.25 | 2.02% | 4 |
| Dec 3, 2025 | 288.35 | 288.35 | 286.80 | 287.45 | 287.45 | -0.62% | 147 |
| Dec 2, 2025 | 288.40 | 289.50 | 287.10 | 289.25 | 289.25 | -0.12% | 45 |
| Dec 1, 2025 | 297.50 | 297.50 | 289.60 | 289.60 | 289.60 | -1.71% | 73 |
| 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 |