General Dynamics Corporation (FRA:GDX)
Germany flag Germany · Delayed Price · Currency is EUR
274.80
+2.25 (0.83%)
Last updated: Aug 25, 2025

General Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025274.15274.15272.00272.55--0.15%20
Aug 21, 2025271.80272.95271.80272.95-0.42%2
Aug 20, 2025272.00272.60271.80271.80-0.50%59
Aug 19, 2025268.00270.45268.00270.45-0.09%56
Aug 18, 2025272.40272.40270.20270.20-0.88%50
Aug 15, 2025271.45271.45267.85267.85--1.80%33
Aug 14, 2025275.00275.00272.35272.75-1.66%16
Aug 13, 2025266.35269.10266.35268.30--0.28%8
Aug 12, 2025272.60275.00269.05269.05--0.39%28
Aug 11, 2025267.70270.80267.70270.10--0.02%12
Aug 8, 2025270.15270.15270.15270.15-1.45%74
Aug 7, 2025270.00271.25266.30266.30--2.02%74
Aug 6, 2025272.05272.05271.80271.80-0.17%24
Aug 5, 2025270.90271.35270.90271.35-0.57%24
Aug 4, 2025269.05271.05267.90269.80-1.05%568
Aug 1, 2025273.00273.00265.70267.00--1.82%41
Jul 31, 2025272.50273.30271.95271.95--0.31%50
Jul 30, 2025280.00280.00270.80272.80--0.38%102
Jul 29, 2025261.50273.85260.95273.85-2.07%391
Jul 28, 2025273.95273.95268.30268.30-0.54%71
Jul 25, 2025271.50271.50266.85266.85--0.87%3
Jul 24, 2025269.95273.00269.20269.20--0.28%69
Jul 23, 2025258.30269.95250.85269.95-6.49%242
Jul 22, 2025257.05257.05250.95253.50--0.84%55
Jul 21, 2025257.80257.80255.10255.65--0.74%7
Jul 18, 2025260.25261.30257.55257.55--0.71%125
Jul 17, 2025258.35259.40258.35259.40--0.57%4
Jul 16, 2025260.90260.90260.90260.90--108
Jul 15, 2025265.10265.80260.65260.90-0.17%62
Jul 14, 2025263.90263.90258.95260.45-0.72%33
Jul 11, 2025259.25263.30258.60258.60--0.60%193
Jul 10, 2025256.55260.15256.55260.15-2.24%220
Jul 9, 2025255.10256.40252.75254.45--0.31%42
Jul 8, 2025249.95257.00249.90255.25-1.17%402
Jul 7, 2025253.95259.15251.20252.30-0.54%127
Jul 4, 2025254.00254.00246.00250.95-0.10%99
Jul 3, 2025242.75251.10242.75250.70-0.60%84
Jul 2, 2025257.00257.00246.40249.20-0.28%556
Jul 1, 2025248.50248.50248.50248.50--55
Jun 30, 2025255.00255.00248.40248.50-0.28%22
Jun 27, 2025252.00253.20247.80247.80--0.60%258
Jun 26, 2025248.00249.75243.40249.30-1.57%55
Jun 25, 2025246.50246.60240.20245.45-1.61%65
Jun 24, 2025243.30248.05240.10241.55--1.67%21
Jun 23, 2025245.20251.15244.55245.65-1.24%209
Jun 20, 2025253.55253.55241.40242.65--1.38%10
Jun 19, 2025252.20254.45244.00246.05-1.21%201
Jun 18, 2025247.65249.00243.10243.10-0.02%123
Jun 17, 2025243.20248.05239.75243.05-0.52%26
Jun 16, 2025248.95254.90241.80241.80--1.85%90