General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 296.50
-4.15 (-1.38%)
At close: Oct 31, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | -0.05% | 3 |
| Nov 3, 2025 | 300.00 | 300.95 | 297.05 | 297.05 | 297.05 | -0.93% | 380 |
| Oct 31, 2025 | 298.15 | 299.85 | 298.15 | 299.85 | 299.85 | -0.22% | 487 |
| Oct 30, 2025 | 295.10 | 300.50 | 295.10 | 300.50 | 300.50 | 1.93% | 97 |
| Oct 29, 2025 | 297.65 | 297.65 | 294.80 | 294.80 | 294.80 | -2.90% | 7 |
| Oct 28, 2025 | 302.80 | 303.60 | 302.80 | 303.60 | 303.60 | 0.95% | 59 |
| Oct 27, 2025 | 301.90 | 303.00 | 300.10 | 300.75 | 300.75 | 0.05% | 119 |
| Oct 24, 2025 | 297.50 | 300.60 | 297.50 | 300.60 | 300.60 | 2.93% | 12 |
| Oct 23, 2025 | 290.90 | 292.05 | 290.90 | 292.05 | 292.05 | -0.46% | 3 |
| Oct 22, 2025 | 292.70 | 296.20 | 292.70 | 293.40 | 293.40 | 0.72% | 41 |
| Oct 21, 2025 | 290.95 | 291.30 | 290.95 | 291.30 | 291.30 | 2.90% | 10 |
| Oct 20, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | -0.47% | 14 |
| Oct 17, 2025 | 280.45 | 284.45 | 280.45 | 284.45 | 284.45 | 0.11% | 76 |
| Oct 16, 2025 | 284.15 | 287.15 | 284.15 | 284.15 | 284.15 | -0.98% | 67 |
| Oct 15, 2025 | 288.10 | 290.85 | 286.95 | 286.95 | 286.95 | -1.15% | 20 |
| Oct 14, 2025 | 293.40 | 293.40 | 288.75 | 290.30 | 290.30 | 0.24% | 70 |
| Oct 13, 2025 | 286.00 | 289.60 | 286.00 | 289.60 | 289.60 | -0.05% | 13 |
| Oct 10, 2025 | 294.80 | 295.95 | 289.75 | 289.75 | 289.75 | -2.39% | 412 |
| Oct 9, 2025 | 296.85 | 296.85 | 296.85 | 296.85 | 295.55 | -0.70% | - |
| Oct 8, 2025 | 295.20 | 298.95 | 295.20 | 298.95 | 297.64 | 0.64% | 52 |
| Oct 7, 2025 | 295.75 | 297.05 | 295.75 | 297.05 | 295.75 | 0.63% | 26 |
| Oct 6, 2025 | 295.70 | 296.00 | 295.20 | 295.20 | 293.91 | 1.01% | 47 |
| Oct 3, 2025 | 292.70 | 292.70 | 292.25 | 292.25 | 290.97 | 0.62% | 35 |
| Oct 2, 2025 | 289.75 | 290.45 | 289.75 | 290.45 | 289.18 | 0.24% | 15 |
| Oct 1, 2025 | 288.65 | 289.75 | 287.15 | 289.75 | 288.48 | 2.55% | 30 |
| Sep 30, 2025 | 282.65 | 284.00 | 282.55 | 282.55 | 281.32 | -1.14% | 503 |
| Sep 29, 2025 | 281.05 | 286.35 | 281.05 | 285.80 | 284.55 | 1.37% | 60 |
| Sep 26, 2025 | 276.80 | 281.95 | 276.80 | 281.95 | 280.72 | 1.57% | 12 |
| Sep 25, 2025 | 275.35 | 277.60 | 275.35 | 277.60 | 276.39 | 0.33% | 53 |
| Sep 24, 2025 | 272.55 | 276.70 | 272.55 | 276.70 | 275.49 | 1.00% | 38 |
| Sep 23, 2025 | 272.85 | 273.95 | 272.85 | 273.95 | 272.75 | 0.29% | 97 |
| Sep 22, 2025 | 274.80 | 274.80 | 273.15 | 273.15 | 271.96 | -0.78% | 8 |
| Sep 19, 2025 | 274.95 | 276.35 | 274.95 | 275.30 | 274.10 | 0.31% | 7 |
| Sep 18, 2025 | 275.50 | 275.50 | 274.45 | 274.45 | 273.25 | -0.62% | 42 |
| Sep 17, 2025 | 274.40 | 276.30 | 274.40 | 276.15 | 274.94 | -0.29% | 30 |
| Sep 16, 2025 | 276.95 | 276.95 | 276.95 | 276.95 | 275.74 | -0.14% | - |
| Sep 15, 2025 | 277.35 | 277.35 | 277.35 | 277.35 | 276.14 | -0.86% | - |
| Sep 12, 2025 | 280.15 | 280.15 | 279.75 | 279.75 | 278.53 | 1.62% | 100 |
| Sep 11, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | 274.10 | -0.24% | 12 |
| Sep 10, 2025 | 273.80 | 275.95 | 273.80 | 275.95 | 274.74 | 0.75% | 25 |
| Sep 9, 2025 | 273.25 | 273.90 | 273.25 | 273.90 | 272.70 | -0.69% | 43 |
| Sep 8, 2025 | 275.15 | 276.10 | 275.15 | 275.80 | 274.60 | 0.11% | 35 |
| Sep 5, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 274.30 | -0.18% | - |
| Sep 4, 2025 | 276.10 | 276.10 | 276.00 | 276.00 | 274.79 | -0.47% | 131 |
| Sep 3, 2025 | 277.85 | 277.85 | 277.30 | 277.30 | 276.09 | -0.38% | 10 |
| Sep 2, 2025 | 276.35 | 278.35 | 276.35 | 278.35 | 277.13 | 0.27% | 11 |
| Sep 1, 2025 | 275.70 | 277.75 | 275.70 | 277.60 | 276.39 | -0.04% | 70 |
| Aug 29, 2025 | 277.35 | 277.70 | 277.35 | 277.70 | 276.49 | -1.05% | 22 |
| Aug 28, 2025 | 278.85 | 280.65 | 278.85 | 280.65 | 279.42 | 0.56% | 4 |
| Aug 27, 2025 | 276.65 | 280.00 | 276.65 | 279.10 | 277.88 | 0.69% | 11 |