General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 289.25
-10.95 (-3.65%)
At close: Oct 10, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 295.56 | -0.70% | 52 |
| Oct 8, 2025 | 295.20 | 298.95 | 295.20 | 298.95 | 297.65 | 0.64% | 52 |
| Oct 7, 2025 | 295.75 | 297.05 | 295.75 | 297.05 | 295.76 | 0.63% | 26 |
| Oct 6, 2025 | 295.70 | 296.00 | 295.20 | 295.20 | 293.92 | 1.01% | 47 |
| Oct 3, 2025 | 292.70 | 292.70 | 292.25 | 292.25 | 290.98 | 0.62% | 35 |
| Oct 2, 2025 | 289.75 | 290.45 | 289.75 | 290.45 | 289.19 | 0.24% | 15 |
| Oct 1, 2025 | 288.65 | 289.75 | 287.15 | 289.75 | 288.49 | 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 | 284.56 | 1.37% | 60 |
| Sep 26, 2025 | 276.80 | 281.95 | 276.80 | 281.95 | 280.73 | 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 | 275.50 | 1.00% | 38 |
| Sep 23, 2025 | 272.85 | 273.95 | 272.85 | 273.95 | 272.76 | 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 | 273.26 | -0.62% | 42 |
| Sep 17, 2025 | 274.40 | 276.30 | 274.40 | 276.15 | 274.95 | -0.29% | 30 |
| Sep 16, 2025 | 276.95 | 276.95 | 276.95 | 276.95 | 275.75 | -0.14% | - |
| Sep 15, 2025 | 277.35 | 277.35 | 277.35 | 277.35 | 276.15 | -0.86% | - |
| Sep 12, 2025 | 280.15 | 280.15 | 279.75 | 279.75 | 278.54 | 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 | 274.75 | 0.75% | 25 |
| Sep 9, 2025 | 273.25 | 273.90 | 273.25 | 273.90 | 272.71 | -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 | 274.80 | -0.47% | 131 |
| Sep 3, 2025 | 277.85 | 277.85 | 277.30 | 277.30 | 276.10 | -0.38% | 10 |
| Sep 2, 2025 | 276.35 | 278.35 | 276.35 | 278.35 | 277.14 | 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 | 279.43 | 0.56% | 4 |
| Aug 27, 2025 | 276.65 | 280.00 | 276.65 | 279.10 | 277.89 | 0.69% | 11 |
| Aug 26, 2025 | 274.00 | 277.20 | 274.00 | 277.20 | 276.00 | 1.56% | 80 |
| Aug 25, 2025 | 274.00 | 274.00 | 272.95 | 272.95 | 271.76 | -0.29% | 16 |
| Aug 22, 2025 | 272.25 | 274.05 | 272.25 | 273.75 | 272.56 | 0.50% | 82 |
| Aug 21, 2025 | 271.65 | 272.40 | 271.65 | 272.40 | 271.22 | 0.28% | 7 |
| Aug 20, 2025 | 270.65 | 271.65 | 270.55 | 271.65 | 270.47 | 0.99% | 10 |
| Aug 19, 2025 | 267.80 | 269.00 | 267.30 | 269.00 | 267.83 | 0.67% | 60 |
| Aug 18, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 266.04 | -0.43% | - |
| Aug 15, 2025 | 270.15 | 270.15 | 268.15 | 268.35 | 267.18 | -1.14% | 197 |
| Aug 14, 2025 | 271.45 | 271.45 | 271.45 | 271.45 | 270.27 | 0.89% | - |
| Aug 13, 2025 | 267.80 | 269.05 | 267.75 | 269.05 | 267.88 | -0.02% | 15 |
| Aug 12, 2025 | 269.65 | 270.35 | 269.10 | 269.10 | 267.93 | -0.33% | 66 |
| Aug 11, 2025 | 270.40 | 270.40 | 270.00 | 270.00 | 268.83 | -0.28% | 52 |
| Aug 8, 2025 | 267.80 | 270.75 | 267.80 | 270.75 | 269.57 | 0.58% | 113 |
| Aug 7, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 268.03 | -0.26% | - |
| Aug 6, 2025 | 270.50 | 270.50 | 269.90 | 269.90 | 268.73 | -0.35% | 50 |
| Aug 5, 2025 | 270.25 | 272.20 | 270.25 | 270.85 | 269.67 | 0.35% | 85 |
| Aug 4, 2025 | 267.85 | 270.55 | 267.85 | 269.90 | 268.73 | -0.48% | 25 |