General Dynamics Corporation (ETR:GDX)
Germany
· Delayed Price · Currency is EUR 263.30
-4.10 (-1.53%)
Apr 28, 2026, 5:35 PM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 270.50 | 270.50 | 262.90 | 263.30 | 263.30 | -1.53% | 264 |
| Apr 27, 2026 | 265.90 | 270.30 | 265.90 | 267.40 | 267.40 | 0.26% | 91 |
| Apr 24, 2026 | 270.90 | 274.20 | 266.40 | 266.70 | 266.70 | -2.84% | 87 |
| Apr 23, 2026 | 270.90 | 276.60 | 270.90 | 274.50 | 274.50 | -1.79% | 48 |
| Apr 22, 2026 | 279.90 | 279.90 | 279.50 | 279.50 | 279.50 | 1.08% | 7 |
| Apr 21, 2026 | 281.70 | 281.70 | 276.50 | 276.50 | 276.50 | -2.64% | 84 |
| Apr 20, 2026 | 288.40 | 288.40 | 284.00 | 284.00 | 284.00 | -0.42% | 9 |
| Apr 17, 2026 | 285.30 | 285.40 | 282.80 | 285.20 | 285.20 | 0.25% | 49 |
| Apr 16, 2026 | 287.50 | 288.60 | 284.50 | 284.50 | 284.50 | -0.52% | 100 |
| Apr 15, 2026 | 290.10 | 290.10 | 286.00 | 286.00 | 286.00 | -0.56% | 56 |
| Apr 14, 2026 | 289.40 | 289.40 | 286.60 | 287.60 | 287.60 | -0.38% | 9 |
| Apr 13, 2026 | 288.30 | 290.40 | 286.40 | 288.70 | 288.70 | 0.31% | 97 |
| Apr 10, 2026 | 295.20 | 295.20 | 286.30 | 287.80 | 287.80 | -3.20% | 116 |
| Apr 9, 2026 | 303.90 | 303.90 | 297.30 | 297.30 | 295.94 | -0.54% | 3 |
| Apr 8, 2026 | 300.00 | 301.00 | 296.60 | 298.90 | 297.53 | -0.90% | 196 |
| Apr 7, 2026 | 300.10 | 305.60 | 300.10 | 301.60 | 300.22 | -0.46% | 40 |
| Apr 2, 2026 | 306.90 | 306.90 | 301.80 | 303.00 | 301.61 | -0.07% | 84 |
| Apr 1, 2026 | 298.10 | 303.20 | 298.10 | 303.20 | 301.81 | 1.69% | 3 |
| Mar 31, 2026 | 300.00 | 301.60 | 296.90 | 298.15 | 296.79 | -1.70% | 23 |
| Mar 30, 2026 | 297.85 | 306.75 | 297.85 | 303.30 | 301.91 | -0.03% | 296 |
| Mar 27, 2026 | 304.10 | 304.35 | 303.40 | 303.40 | 302.01 | -1.35% | 79 |
| Mar 26, 2026 | 304.40 | 307.55 | 304.00 | 307.55 | 306.14 | 1.69% | 77 |
| Mar 25, 2026 | 297.20 | 302.45 | 297.20 | 302.45 | 301.07 | 1.37% | 207 |
| Mar 24, 2026 | 297.70 | 299.15 | 297.50 | 298.35 | 296.99 | -1.18% | 146 |
| Mar 23, 2026 | 297.00 | 302.15 | 295.75 | 301.90 | 300.52 | 0.40% | 371 |
| Mar 20, 2026 | 303.45 | 303.45 | 300.70 | 300.70 | 299.33 | -0.45% | 150 |
| Mar 19, 2026 | 310.00 | 310.00 | 300.85 | 302.05 | 300.67 | -2.19% | 96 |
| Mar 18, 2026 | 305.75 | 310.20 | 304.75 | 308.80 | 307.39 | 0.46% | 151 |
| Mar 17, 2026 | 308.45 | 308.60 | 307.40 | 307.40 | 305.99 | 0.18% | 194 |
| Mar 16, 2026 | 309.30 | 309.30 | 306.85 | 306.85 | 305.45 | -0.87% | 95 |
| Mar 13, 2026 | 311.95 | 311.95 | 309.00 | 309.55 | 308.13 | 0.45% | 44 |
| Mar 12, 2026 | 306.90 | 308.25 | 304.35 | 308.15 | 306.74 | 0.65% | 20 |
| Mar 11, 2026 | 304.80 | 306.70 | 304.80 | 306.15 | 304.75 | -0.26% | 59 |
| Mar 10, 2026 | 310.90 | 311.35 | 305.75 | 306.95 | 305.55 | -0.94% | 245 |
| Mar 9, 2026 | 318.75 | 318.75 | 308.70 | 309.85 | 308.43 | -0.29% | 43 |
| Mar 6, 2026 | 308.80 | 313.70 | 308.80 | 310.75 | 309.33 | 0.93% | 6 |
| Mar 5, 2026 | 316.55 | 316.55 | 307.90 | 307.90 | 306.49 | -1.31% | 400 |
| Mar 4, 2026 | 312.40 | 314.60 | 310.90 | 312.00 | 310.57 | -0.51% | 71 |
| Mar 3, 2026 | 317.00 | 318.00 | 310.00 | 313.60 | 312.17 | 1.41% | 318 |
| Mar 2, 2026 | 318.95 | 323.50 | 307.05 | 309.25 | 307.84 | 3.84% | 881 |
| Feb 27, 2026 | 300.80 | 300.80 | 294.65 | 297.80 | 296.44 | 0.98% | 902 |
| Feb 26, 2026 | 292.65 | 295.15 | 291.00 | 294.90 | 293.55 | 1.51% | 25 |
| Feb 25, 2026 | 299.25 | 299.40 | 290.50 | 290.50 | 289.17 | -2.66% | 533 |
| Feb 24, 2026 | 302.00 | 302.00 | 297.50 | 298.45 | 297.09 | 0.47% | 2 |
| Feb 23, 2026 | 299.45 | 299.45 | 296.65 | 297.05 | 295.69 | -0.40% | 6 |
| Feb 20, 2026 | 303.95 | 309.30 | 298.15 | 298.25 | 296.89 | -0.98% | 236 |
| Feb 19, 2026 | 298.90 | 304.45 | 297.35 | 301.20 | 299.82 | 2.96% | 45 |
| Feb 18, 2026 | 290.90 | 293.70 | 290.90 | 292.55 | 291.21 | 0.74% | 43 |
| Feb 17, 2026 | 295.35 | 295.35 | 290.40 | 290.40 | 289.07 | -2.35% | 1 |
| Feb 16, 2026 | 297.35 | 297.40 | 297.35 | 297.40 | 296.04 | 1.69% | 1 |
| Feb 13, 2026 | 287.10 | 293.15 | 287.10 | 292.45 | 291.11 | 0.45% | 57 |
| Feb 12, 2026 | 299.35 | 299.35 | 291.15 | 291.15 | 289.82 | -2.38% | 55 |
| Feb 11, 2026 | 293.80 | 298.25 | 293.80 | 298.25 | 296.89 | -0.67% | 8 |
| Feb 10, 2026 | 304.30 | 304.30 | 299.90 | 300.25 | 298.88 | -1.27% | 31 |
| Feb 9, 2026 | 303.80 | 304.85 | 299.10 | 304.10 | 302.71 | 0.31% | 52 |
| Feb 6, 2026 | 293.15 | 303.15 | 293.15 | 303.15 | 301.76 | 1.25% | 94 |
| Feb 5, 2026 | 296.45 | 301.35 | 296.45 | 299.40 | 298.03 | 1.11% | 48 |
| Feb 4, 2026 | 300.80 | 301.05 | 296.10 | 296.10 | 294.75 | 0.30% | 45 |
| Feb 3, 2026 | 294.70 | 297.25 | 292.05 | 295.20 | 293.85 | 0.63% | 170 |
| Feb 2, 2026 | 293.70 | 296.05 | 293.35 | 293.35 | 292.01 | -0.20% | 178 |
| Jan 30, 2026 | 292.20 | 295.70 | 292.20 | 293.95 | 292.61 | -0.36% | 63 |
| Jan 29, 2026 | 294.00 | 299.45 | 293.85 | 295.00 | 293.65 | -1.90% | 235 |
| Jan 28, 2026 | 304.25 | 307.55 | 293.80 | 300.70 | 299.33 | -1.68% | 277 |
| Jan 27, 2026 | 304.15 | 307.45 | 303.00 | 305.85 | 304.45 | 0.81% | 125 |
| Jan 26, 2026 | 307.65 | 307.65 | 303.40 | 303.40 | 302.01 | -2.11% | 61 |
| Jan 23, 2026 | 311.50 | 314.10 | 309.95 | 309.95 | 308.53 | -0.47% | 114 |
| Jan 22, 2026 | 311.40 | 314.15 | 311.40 | 311.40 | 309.98 | 0.45% | 118 |
| Jan 21, 2026 | 307.90 | 310.60 | 307.10 | 310.00 | 308.58 | 0.03% | 86 |
| Jan 20, 2026 | 310.90 | 313.85 | 309.80 | 309.90 | 308.48 | -2.58% | 157 |
| Jan 19, 2026 | 324.95 | 324.95 | 315.40 | 318.10 | 316.65 | 0.28% | 399 |
| Jan 16, 2026 | 317.80 | 317.80 | 314.90 | 317.20 | 315.75 | 1.24% | 336 |
| Jan 15, 2026 | 319.95 | 319.95 | 312.85 | 313.30 | 310.58 | 0.30% | 140 |
| Jan 14, 2026 | 313.65 | 313.65 | 309.40 | 312.35 | 309.64 | -0.21% | 175 |
| Jan 13, 2026 | 308.25 | 314.00 | 308.25 | 313.00 | 310.28 | 2.04% | 591 |
| Jan 12, 2026 | 305.85 | 309.75 | 304.60 | 306.75 | 304.09 | 0.49% | 196 |
| Jan 9, 2026 | 295.10 | 306.50 | 295.10 | 305.25 | 302.60 | -0.78% | 142 |
| Jan 8, 2026 | 310.85 | 321.15 | 307.15 | 307.65 | 304.98 | -0.44% | 883 |
| Jan 7, 2026 | 310.00 | 311.30 | 307.05 | 309.00 | 306.32 | 0.96% | 533 |
| Jan 6, 2026 | 304.65 | 309.10 | 304.65 | 306.05 | 303.39 | 1.69% | 274 |
| Jan 5, 2026 | 293.25 | 303.00 | 293.25 | 300.95 | 298.34 | 3.67% | 515 |
| Jan 2, 2026 | 286.35 | 290.30 | 286.35 | 290.30 | 287.78 | 1.86% | 45 |
| Dec 30, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 282.53 | -1.81% | 1 |
| Dec 29, 2025 | 289.00 | 300.00 | 289.00 | 290.25 | 287.73 | -0.68% | 44 |
| Dec 23, 2025 | 294.95 | 294.95 | 292.25 | 292.25 | 289.71 | 0.33% | 26 |
| Dec 22, 2025 | 290.35 | 291.30 | 287.90 | 291.30 | 288.77 | 0.60% | 66 |
| Dec 19, 2025 | 287.70 | 289.55 | 287.70 | 289.55 | 287.04 | 0.14% | 42 |
| Dec 18, 2025 | 289.15 | 289.15 | 289.15 | 289.15 | 286.64 | 0.96% | - |
| Dec 17, 2025 | 292.80 | 292.80 | 286.40 | 286.40 | 283.91 | -1.70% | 82 |
| Dec 16, 2025 | 286.00 | 292.30 | 286.00 | 291.35 | 288.82 | 0.92% | 205 |
| Dec 15, 2025 | 287.70 | 288.70 | 287.70 | 288.70 | 286.19 | 0.26% | 6 |
| Dec 12, 2025 | 290.80 | 291.90 | 287.95 | 287.95 | 285.45 | -1.54% | 19 |
| Dec 11, 2025 | 292.80 | 292.80 | 286.00 | 292.45 | 289.91 | 0.55% | 81 |
| Dec 10, 2025 | 290.85 | 290.85 | 290.85 | 290.85 | 288.33 | -0.12% | - |
| Dec 9, 2025 | 291.20 | 291.20 | 291.20 | 291.20 | 288.67 | 1.02% | 3 |
| Dec 8, 2025 | 288.35 | 289.70 | 288.25 | 288.25 | 285.75 | 0.10% | 93 |
| Dec 5, 2025 | 290.85 | 290.85 | 287.95 | 287.95 | 285.45 | -1.81% | 92 |
| Dec 4, 2025 | 291.60 | 293.25 | 291.60 | 293.25 | 290.71 | 2.02% | 4 |
| Dec 3, 2025 | 288.35 | 288.35 | 286.80 | 287.45 | 284.96 | -0.62% | 147 |
| Dec 2, 2025 | 288.40 | 289.50 | 287.10 | 289.25 | 286.74 | -0.12% | 45 |
| Dec 1, 2025 | 297.50 | 297.50 | 289.60 | 289.60 | 287.09 | -1.71% | 73 |