General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 293.85
+3.90 (1.35%)
At close: Jan 30, 2026
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 2, 2026 | 288.80 | 290.60 | 287.15 | 290.45 | 289.26 | 0.82% | 109 |
| Dec 30, 2025 | 288.10 | 288.10 | 288.10 | 288.10 | 286.92 | -0.45% | - |
| Dec 29, 2025 | 292.00 | 292.00 | 289.40 | 289.40 | 288.22 | -1.75% | 29 |
| Dec 23, 2025 | 293.10 | 294.55 | 293.10 | 294.55 | 293.35 | 1.60% | 6 |
| Dec 22, 2025 | 292.25 | 292.25 | 289.90 | 289.90 | 288.71 | 1.05% | 14 |
| Dec 19, 2025 | 287.50 | 289.70 | 286.90 | 286.90 | 285.73 | 0.76% | 31 |
| Dec 18, 2025 | 284.75 | 284.75 | 284.75 | 284.75 | 283.59 | -0.61% | - |
| Dec 17, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 285.33 | -1.16% | - |
| Dec 16, 2025 | 289.85 | 289.85 | 289.85 | 289.85 | 288.67 | 0.78% | - |
| Dec 15, 2025 | 287.40 | 287.60 | 287.40 | 287.60 | 286.42 | -0.81% | 100 |
| Dec 12, 2025 | 289.95 | 289.95 | 289.95 | 289.95 | 288.76 | -0.48% | - |
| Dec 11, 2025 | 291.35 | 291.35 | 291.35 | 291.35 | 290.16 | -1.24% | - |
| Dec 10, 2025 | 286.30 | 295.00 | 286.30 | 295.00 | 293.79 | 2.20% | 167 |
| Dec 9, 2025 | 287.75 | 289.70 | 287.75 | 288.65 | 287.47 | 0.33% | 10 |
| Dec 8, 2025 | 287.70 | 287.70 | 287.70 | 287.70 | 286.52 | -1.69% | - |
| Dec 5, 2025 | 292.25 | 292.65 | 292.25 | 292.65 | 291.45 | -0.29% | 1 |
| Dec 4, 2025 | 289.25 | 293.50 | 289.25 | 293.50 | 292.30 | 2.25% | 10 |
| Dec 3, 2025 | 287.85 | 287.85 | 287.05 | 287.05 | 285.88 | -0.76% | 52 |
| Dec 2, 2025 | 285.30 | 289.25 | 285.30 | 289.25 | 288.07 | 0.45% | 100 |
| Dec 1, 2025 | 295.00 | 295.00 | 287.95 | 287.95 | 286.77 | -1.79% | 32 |
| Nov 28, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 292.00 | 0.33% | - |
| Nov 27, 2025 | 292.25 | 292.25 | 292.25 | 292.25 | 291.06 | -0.60% | - |
| Nov 26, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 292.80 | 0.46% | 2 |
| Nov 25, 2025 | 292.65 | 292.65 | 292.65 | 292.65 | 291.45 | -0.32% | - |
| Nov 24, 2025 | 295.15 | 295.15 | 290.00 | 293.60 | 292.40 | 0.09% | 324 |
| Nov 21, 2025 | 293.70 | 293.70 | 293.35 | 293.35 | 292.15 | -1.46% | 8 |
| Nov 20, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 296.48 | 1.78% | - |
| Nov 19, 2025 | 293.70 | 293.70 | 292.50 | 292.50 | 291.30 | -1.02% | 10 |
| Nov 18, 2025 | 295.40 | 295.50 | 295.40 | 295.50 | 294.29 | -0.39% | 10 |
| Nov 17, 2025 | 297.00 | 297.00 | 296.65 | 296.65 | 295.44 | 0.47% | 14 |