General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 287.95
-5.25 (-1.79%)
At close: Dec 1, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 295.00 | 295.00 | 287.95 | 287.95 | 287.95 | -1.79% | 32 |
| Nov 28, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 0.33% | - |
| Nov 27, 2025 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | -0.60% | - |
| Nov 26, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.46% | 2 |
| Nov 25, 2025 | 292.65 | 292.65 | 292.65 | 292.65 | 292.65 | -0.32% | - |
| Nov 24, 2025 | 295.15 | 295.15 | 290.00 | 293.60 | 293.60 | 0.09% | 324 |
| Nov 21, 2025 | 293.70 | 293.70 | 293.35 | 293.35 | 293.35 | -1.46% | 8 |
| Nov 20, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | 1.78% | - |
| Nov 19, 2025 | 293.70 | 293.70 | 292.50 | 292.50 | 292.50 | -1.02% | 10 |
| Nov 18, 2025 | 295.40 | 295.50 | 295.40 | 295.50 | 295.50 | -0.39% | 10 |
| Nov 17, 2025 | 297.00 | 297.00 | 296.65 | 296.65 | 296.65 | 0.47% | 14 |
| Nov 14, 2025 | 294.65 | 296.95 | 294.65 | 295.25 | 295.25 | -0.64% | 128 |
| Nov 13, 2025 | 302.85 | 302.85 | 297.15 | 297.15 | 297.15 | -1.93% | 48 |
| Nov 12, 2025 | 304.05 | 304.05 | 303.00 | 303.00 | 303.00 | -0.03% | 50 |
| Nov 11, 2025 | 301.90 | 303.10 | 301.90 | 303.10 | 303.10 | 0.92% | 10 |
| Nov 10, 2025 | 299.50 | 300.95 | 299.50 | 300.35 | 300.35 | 1.78% | 21 |
| Nov 7, 2025 | 294.40 | 295.10 | 293.00 | 295.10 | 295.10 | -0.12% | 11 |
| Nov 6, 2025 | 299.00 | 299.00 | 295.45 | 295.45 | 295.45 | -0.81% | 8 |
| Nov 5, 2025 | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | 0.32% | - |
| 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 |