General Dynamics Corporation (ETR:GDX)
Germany
· Delayed Price · Currency is EUR 287.95
-5.30 (-1.81%)
At close: Dec 5, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 290.85 | 290.85 | 287.95 | 287.95 | 287.95 | -1.81% | 92 |
| Dec 4, 2025 | 291.60 | 293.25 | 291.60 | 293.25 | 293.25 | 2.02% | 4 |
| Dec 3, 2025 | 288.35 | 288.35 | 286.80 | 287.45 | 287.45 | -0.62% | 147 |
| Dec 2, 2025 | 288.40 | 289.50 | 287.10 | 289.25 | 289.25 | -0.12% | 45 |
| Dec 1, 2025 | 297.50 | 297.50 | 289.60 | 289.60 | 289.60 | -1.71% | 73 |
| Nov 28, 2025 | 291.15 | 294.65 | 291.15 | 294.65 | 294.65 | 0.37% | 20 |
| Nov 27, 2025 | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | - | - |
| Nov 26, 2025 | 296.20 | 296.25 | 293.00 | 293.55 | 293.55 | -0.51% | 96 |
| Nov 25, 2025 | 292.70 | 295.05 | 290.65 | 295.05 | 295.05 | 0.39% | 105 |
| Nov 24, 2025 | 295.00 | 296.85 | 291.25 | 293.90 | 293.90 | -0.20% | 208 |
| Nov 21, 2025 | 295.00 | 295.00 | 294.50 | 294.50 | 294.50 | -0.77% | 12 |
| Nov 20, 2025 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | 0.58% | 7 |
| Nov 19, 2025 | 294.40 | 295.10 | 290.20 | 295.10 | 295.10 | -0.22% | 161 |
| Nov 18, 2025 | 294.00 | 295.75 | 294.00 | 295.75 | 295.75 | -0.27% | 150 |
| Nov 17, 2025 | 298.45 | 299.15 | 296.55 | 296.55 | 296.55 | 0.03% | 6 |
| Nov 14, 2025 | 295.25 | 296.75 | 294.30 | 296.45 | 296.45 | -2.56% | 475 |
| Nov 12, 2025 | 305.85 | 305.85 | 303.00 | 304.25 | 304.25 | 0.95% | 159 |
| Nov 11, 2025 | 302.70 | 303.75 | 301.40 | 301.40 | 301.40 | 0.62% | 14 |
| Nov 10, 2025 | 299.35 | 299.55 | 298.05 | 299.55 | 299.55 | 1.20% | 8 |
| Nov 7, 2025 | 294.70 | 296.00 | 294.65 | 296.00 | 296.00 | 0.02% | 103 |
| Nov 6, 2025 | 299.30 | 299.30 | 295.85 | 295.95 | 295.95 | -1.40% | 37 |
| Nov 5, 2025 | 299.75 | 300.15 | 299.75 | 300.15 | 300.15 | 1.18% | 36 |
| Nov 4, 2025 | 295.65 | 297.60 | 295.60 | 296.65 | 296.65 | 0.17% | 54 |
| Nov 3, 2025 | 296.85 | 296.85 | 294.85 | 296.15 | 296.15 | -0.12% | 22 |
| Oct 31, 2025 | 298.85 | 299.70 | 296.45 | 296.50 | 296.50 | -1.38% | 97 |
| Oct 30, 2025 | 295.45 | 301.55 | 295.45 | 300.65 | 300.65 | 2.35% | 29 |
| Oct 29, 2025 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | -1.97% | 33 |
| Oct 28, 2025 | 303.90 | 303.90 | 298.40 | 299.65 | 299.65 | -0.33% | 53 |
| Oct 27, 2025 | 301.70 | 304.50 | 299.25 | 300.65 | 300.65 | -1.46% | 150 |
| Oct 24, 2025 | 300.40 | 305.10 | 299.10 | 305.10 | 305.10 | 3.48% | 140 |
| Oct 23, 2025 | 294.20 | 294.85 | 294.00 | 294.85 | 294.85 | 0.46% | 142 |
| Oct 22, 2025 | 295.35 | 296.15 | 293.50 | 293.50 | 293.50 | 0.24% | 203 |
| Oct 21, 2025 | 290.00 | 293.80 | 289.25 | 292.80 | 292.80 | 1.83% | 476 |
| Oct 20, 2025 | 283.70 | 287.55 | 283.70 | 287.55 | 287.55 | 1.48% | 2 |
| Oct 17, 2025 | 280.75 | 283.90 | 276.10 | 283.35 | 283.35 | -0.49% | 127 |
| Oct 16, 2025 | 286.10 | 286.10 | 284.35 | 284.75 | 284.75 | -0.96% | 15 |
| Oct 15, 2025 | 289.90 | 294.00 | 287.50 | 287.50 | 287.50 | -0.66% | 66 |
| Oct 14, 2025 | 293.10 | 293.10 | 287.65 | 289.40 | 289.40 | -0.41% | 175 |
| Oct 13, 2025 | 287.90 | 290.60 | 285.55 | 290.60 | 290.60 | 0.47% | 50 |
| Oct 10, 2025 | 299.80 | 299.80 | 289.25 | 289.25 | 289.25 | -3.65% | 169 |
| Oct 9, 2025 | 299.35 | 300.20 | 298.90 | 300.20 | 298.90 | 0.84% | 34 |
| Oct 8, 2025 | 296.25 | 297.70 | 295.90 | 297.70 | 296.41 | 0.73% | 21 |
| Oct 7, 2025 | 297.60 | 297.75 | 294.95 | 295.55 | 294.27 | 0.05% | 27 |
| Oct 6, 2025 | 295.45 | 295.45 | 295.40 | 295.40 | 294.12 | 0.82% | 18 |
| Oct 3, 2025 | 292.20 | 293.85 | 292.20 | 293.00 | 291.73 | 0.91% | 33 |
| Oct 2, 2025 | 292.15 | 292.20 | 289.90 | 290.35 | 289.10 | 0.09% | 95 |
| Oct 1, 2025 | 290.50 | 293.80 | 287.40 | 290.10 | 288.85 | 0.87% | 591 |
| Sep 30, 2025 | 282.60 | 287.60 | 282.60 | 287.60 | 286.36 | 0.47% | 40 |
| Sep 29, 2025 | 282.10 | 286.65 | 282.10 | 286.25 | 285.01 | 1.76% | 923 |
| Sep 26, 2025 | 278.75 | 283.00 | 277.00 | 281.30 | 280.08 | 1.15% | 423 |
| Sep 25, 2025 | 276.40 | 278.85 | 276.40 | 278.10 | 276.90 | 0.49% | 211 |
| Sep 24, 2025 | 274.00 | 277.00 | 274.00 | 276.75 | 275.55 | 0.86% | 13 |
| Sep 23, 2025 | 274.70 | 275.40 | 274.10 | 274.40 | 273.21 | -0.09% | 121 |
| Sep 22, 2025 | 276.10 | 279.40 | 274.00 | 274.65 | 273.46 | -0.07% | 236 |
| Sep 19, 2025 | 276.55 | 278.45 | 274.85 | 274.85 | 273.66 | -0.05% | 33 |
| Sep 18, 2025 | 277.05 | 277.85 | 274.65 | 275.00 | 273.81 | -0.25% | 23 |
| Sep 17, 2025 | 276.70 | 277.65 | 274.45 | 275.70 | 274.51 | -0.16% | 108 |
| Sep 16, 2025 | 278.65 | 279.00 | 276.15 | 276.15 | 274.96 | -0.72% | 101 |
| Sep 15, 2025 | 275.75 | 280.70 | 275.75 | 278.15 | 276.95 | -0.55% | 27 |
| Sep 12, 2025 | 284.45 | 284.45 | 279.50 | 279.70 | 278.49 | 0.47% | 34 |
| Sep 11, 2025 | 277.75 | 278.40 | 274.50 | 278.40 | 277.20 | 1.20% | 9 |
| Sep 10, 2025 | 272.00 | 275.40 | 265.80 | 275.10 | 273.91 | 0.73% | 114 |
| Sep 9, 2025 | 274.75 | 274.75 | 273.10 | 273.10 | 271.92 | -0.69% | 53 |
| Sep 8, 2025 | 276.45 | 277.20 | 272.45 | 275.00 | 273.81 | 0.70% | 57 |
| Sep 5, 2025 | 277.50 | 277.50 | 273.10 | 273.10 | 271.92 | -1.59% | 234 |
| Sep 4, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 276.30 | 0.62% | - |
| Sep 3, 2025 | 279.75 | 280.30 | 275.80 | 275.80 | 274.61 | -0.77% | 74 |
| Sep 2, 2025 | 277.60 | 278.55 | 277.35 | 277.95 | 276.75 | 0.20% | 141 |
| Sep 1, 2025 | 279.45 | 279.45 | 277.35 | 277.40 | 276.20 | 0.13% | 207 |
| Aug 29, 2025 | 277.50 | 277.50 | 277.05 | 277.05 | 275.85 | -0.16% | 50 |
| Aug 28, 2025 | 278.60 | 278.75 | 277.50 | 277.50 | 276.30 | -0.59% | 45 |
| Aug 27, 2025 | 275.75 | 280.00 | 275.75 | 279.15 | 277.94 | 1.09% | 59 |
| Aug 26, 2025 | 274.10 | 276.50 | 273.60 | 276.15 | 274.96 | 0.49% | 281 |
| Aug 25, 2025 | 276.95 | 276.95 | 270.25 | 274.80 | 273.61 | 0.83% | 60 |
| Aug 22, 2025 | 274.15 | 274.15 | 272.00 | 272.55 | 271.37 | -0.15% | 20 |
| Aug 21, 2025 | 271.80 | 272.95 | 271.80 | 272.95 | 271.77 | 0.42% | 2 |
| Aug 20, 2025 | 272.00 | 272.60 | 271.80 | 271.80 | 270.63 | 0.50% | 59 |
| Aug 19, 2025 | 268.00 | 270.45 | 268.00 | 270.45 | 269.28 | 0.09% | 56 |
| Aug 18, 2025 | 272.40 | 272.40 | 270.20 | 270.20 | 269.03 | 0.88% | 50 |
| Aug 15, 2025 | 271.45 | 271.45 | 267.85 | 267.85 | 266.69 | -1.80% | 33 |
| Aug 14, 2025 | 275.00 | 275.00 | 272.35 | 272.75 | 271.57 | 1.66% | 16 |
| Aug 13, 2025 | 266.35 | 269.10 | 266.35 | 268.30 | 267.14 | -0.28% | 8 |
| Aug 12, 2025 | 272.60 | 275.00 | 269.05 | 269.05 | 267.89 | -0.39% | 28 |
| Aug 11, 2025 | 267.70 | 270.80 | 267.70 | 270.10 | 268.93 | -0.02% | 12 |
| Aug 8, 2025 | 270.15 | 270.15 | 270.15 | 270.15 | 268.98 | 1.45% | - |
| Aug 7, 2025 | 270.00 | 271.25 | 266.30 | 266.30 | 265.15 | -2.02% | 74 |
| Aug 6, 2025 | 272.05 | 272.05 | 271.80 | 271.80 | 270.63 | 0.17% | 24 |
| Aug 5, 2025 | 270.90 | 271.35 | 270.90 | 271.35 | 270.18 | 0.57% | 24 |
| Aug 4, 2025 | 269.05 | 271.05 | 267.90 | 269.80 | 268.63 | 1.05% | 568 |
| Aug 1, 2025 | 273.00 | 273.00 | 265.70 | 267.00 | 265.85 | -1.82% | 41 |
| Jul 31, 2025 | 272.50 | 273.30 | 271.95 | 271.95 | 270.77 | -0.31% | 50 |
| Jul 30, 2025 | 280.00 | 280.00 | 270.80 | 272.80 | 271.62 | -0.38% | 102 |
| Jul 29, 2025 | 261.50 | 273.85 | 260.95 | 273.85 | 272.67 | 2.07% | 391 |
| Jul 28, 2025 | 273.95 | 273.95 | 268.30 | 268.30 | 267.14 | 0.54% | 71 |
| Jul 25, 2025 | 271.50 | 271.50 | 266.85 | 266.85 | 265.70 | -0.87% | 3 |
| Jul 24, 2025 | 269.95 | 273.00 | 269.20 | 269.20 | 268.04 | -0.28% | 69 |
| Jul 23, 2025 | 258.30 | 269.95 | 250.85 | 269.95 | 268.78 | 6.49% | 242 |
| Jul 22, 2025 | 257.05 | 257.05 | 250.95 | 253.50 | 252.40 | -0.84% | 55 |
| Jul 21, 2025 | 257.80 | 257.80 | 255.10 | 255.65 | 254.55 | -0.74% | 7 |
| Jul 18, 2025 | 260.25 | 261.30 | 257.55 | 257.55 | 256.44 | -0.71% | 125 |