General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 311.20
+6.85 (2.25%)
At close: Mar 13, 2026
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 308.05 | 311.20 | 308.05 | 311.20 | 311.20 | 2.25% | 15 |
| Mar 12, 2026 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | -0.52% | - |
| Mar 11, 2026 | 305.00 | 305.95 | 304.55 | 305.95 | 305.95 | -1.43% | 67 |
| Mar 10, 2026 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | 0.49% | - |
| Mar 9, 2026 | 313.80 | 316.70 | 308.90 | 308.90 | 308.90 | -1.31% | 10 |
| Mar 6, 2026 | 309.85 | 313.00 | 309.85 | 313.00 | 313.00 | 1.72% | 19 |
| Mar 5, 2026 | 313.85 | 313.85 | 307.70 | 307.70 | 307.70 | -0.71% | 5 |
| Mar 4, 2026 | 311.90 | 312.60 | 309.90 | 309.90 | 309.90 | -1.37% | 28 |
| Mar 3, 2026 | 313.60 | 314.20 | 313.60 | 314.20 | 314.20 | 1.73% | 48 |
| Mar 2, 2026 | 316.75 | 319.35 | 308.75 | 308.85 | 308.85 | 3.83% | 476 |
| Feb 27, 2026 | 295.05 | 297.45 | 295.00 | 297.45 | 297.45 | 2.04% | 47 |
| Feb 26, 2026 | 289.50 | 291.50 | 289.50 | 291.50 | 291.50 | -2.30% | 30 |
| Feb 25, 2026 | 296.50 | 298.35 | 296.50 | 298.35 | 298.35 | 0.90% | 75 |
| Feb 24, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | -0.42% | - |
| Feb 23, 2026 | 295.40 | 296.95 | 295.40 | 296.95 | 296.95 | -1.49% | 28 |
| Feb 20, 2026 | 301.00 | 301.45 | 301.00 | 301.45 | 301.45 | 1.12% | 20 |
| Feb 19, 2026 | 295.65 | 299.50 | 295.65 | 298.10 | 298.10 | 1.93% | 145 |
| Feb 18, 2026 | 288.05 | 292.45 | 288.05 | 292.45 | 292.45 | 0.12% | 40 |
| Feb 17, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | -0.12% | - |
| Feb 16, 2026 | 292.50 | 292.50 | 292.45 | 292.45 | 292.45 | -0.29% | 25 |
| Feb 13, 2026 | 286.35 | 293.30 | 286.05 | 293.30 | 293.30 | 1.56% | 61 |
| Feb 12, 2026 | 291.55 | 293.15 | 288.80 | 288.80 | 288.80 | -1.45% | 55 |
| Feb 11, 2026 | 300.45 | 300.45 | 293.05 | 293.05 | 293.05 | -2.77% | 67 |
| Feb 10, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | -0.72% | - |
| Feb 9, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 1.90% | 1 |
| Feb 6, 2026 | 297.00 | 297.95 | 297.00 | 297.95 | 297.95 | -0.13% | 1 |
| Feb 5, 2026 | 298.55 | 298.55 | 298.35 | 298.35 | 298.35 | -0.35% | 30 |
| Feb 4, 2026 | 299.60 | 299.65 | 299.40 | 299.40 | 299.40 | 1.03% | 8 |
| Feb 3, 2026 | 292.80 | 296.35 | 292.80 | 296.35 | 296.35 | 0.73% | 50 |
| Feb 2, 2026 | 293.85 | 295.25 | 293.85 | 294.20 | 294.20 | 0.12% | 105 |
| Jan 30, 2026 | 291.25 | 293.85 | 291.25 | 293.85 | 293.85 | 1.35% | 85 |
| Jan 29, 2026 | 296.90 | 297.40 | 289.95 | 289.95 | 289.95 | -2.80% | 105 |
| Jan 28, 2026 | 304.80 | 304.80 | 290.75 | 298.30 | 298.30 | -2.32% | 334 |
| Jan 27, 2026 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | 0.03% | 20 |
| Jan 26, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | -2.58% | - |
| Jan 23, 2026 | 311.50 | 313.40 | 311.30 | 313.40 | 313.40 | 0.74% | 78 |
| Jan 22, 2026 | 311.20 | 314.05 | 311.10 | 311.10 | 311.10 | -0.62% | 12 |
| Jan 21, 2026 | 304.85 | 313.05 | 304.85 | 313.05 | 313.05 | 0.81% | 82 |
| Jan 20, 2026 | 312.90 | 312.90 | 309.85 | 310.55 | 310.55 | -1.71% | 37 |
| Jan 19, 2026 | 318.00 | 320.45 | 315.95 | 315.95 | 315.95 | -0.85% | 81 |
| Jan 16, 2026 | 315.05 | 318.65 | 315.05 | 318.65 | 318.65 | 0.81% | 122 |
| Jan 15, 2026 | 313.65 | 316.10 | 311.85 | 316.10 | 314.81 | 2.08% | 548 |
| Jan 14, 2026 | 310.70 | 313.05 | 309.65 | 309.65 | 308.38 | -1.29% | 257 |
| Jan 13, 2026 | 309.00 | 313.70 | 309.00 | 313.70 | 312.42 | 3.11% | 29 |
| Jan 12, 2026 | 304.70 | 308.00 | 304.25 | 304.25 | 303.01 | 0.55% | 85 |
| Jan 9, 2026 | 302.85 | 302.85 | 302.60 | 302.60 | 301.36 | -0.26% | 40 |
| Jan 8, 2026 | 306.30 | 315.00 | 303.40 | 303.40 | 302.16 | -2.11% | 783 |
| Jan 7, 2026 | 308.30 | 309.95 | 308.30 | 309.95 | 308.68 | 0.37% | 105 |
| Jan 6, 2026 | 302.40 | 308.80 | 302.40 | 308.80 | 307.54 | 5.37% | 93 |
| Jan 5, 2026 | 293.05 | 293.05 | 293.05 | 293.05 | 291.85 | 0.90% | - |