General Dynamics Corporation (FRA:GDX)
Germany
· Delayed Price · Currency is EUR 307.70
-2.20 (-0.71%)
Mar 5, 2026, 4:00 PM EST
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |
| Nov 14, 2025 | 294.65 | 296.95 | 294.65 | 295.25 | 294.04 | -0.64% | 128 |
| Nov 13, 2025 | 302.85 | 302.85 | 297.15 | 297.15 | 295.94 | -1.93% | 48 |
| Nov 12, 2025 | 304.05 | 304.05 | 303.00 | 303.00 | 301.76 | -0.03% | 50 |
| Nov 11, 2025 | 301.90 | 303.10 | 301.90 | 303.10 | 301.86 | 0.92% | 10 |
| Nov 10, 2025 | 299.50 | 300.95 | 299.50 | 300.35 | 299.12 | 1.78% | 21 |
| Nov 7, 2025 | 294.40 | 295.10 | 293.00 | 295.10 | 293.89 | -0.12% | 11 |
| Nov 6, 2025 | 299.00 | 299.00 | 295.45 | 295.45 | 294.24 | -0.81% | 8 |
| Nov 5, 2025 | 297.85 | 297.85 | 297.85 | 297.85 | 296.63 | 0.32% | - |
| Nov 4, 2025 | 296.90 | 296.90 | 296.90 | 296.90 | 295.69 | -0.05% | 3 |
| Nov 3, 2025 | 300.00 | 300.95 | 297.05 | 297.05 | 295.84 | -0.93% | 380 |
| Oct 31, 2025 | 298.15 | 299.85 | 298.15 | 299.85 | 298.62 | -0.22% | 487 |
| Oct 30, 2025 | 295.10 | 300.50 | 295.10 | 300.50 | 299.27 | 1.93% | 97 |
| Oct 29, 2025 | 297.65 | 297.65 | 294.80 | 294.80 | 293.59 | -2.90% | 7 |
| Oct 28, 2025 | 302.80 | 303.60 | 302.80 | 303.60 | 302.36 | 0.95% | 59 |
| Oct 27, 2025 | 301.90 | 303.00 | 300.10 | 300.75 | 299.52 | 0.05% | 119 |
| Oct 24, 2025 | 297.50 | 300.60 | 297.50 | 300.60 | 299.37 | 2.93% | 12 |
| Oct 23, 2025 | 290.90 | 292.05 | 290.90 | 292.05 | 290.86 | -0.46% | 3 |
| Oct 22, 2025 | 292.70 | 296.20 | 292.70 | 293.40 | 292.20 | 0.72% | 41 |
| Oct 21, 2025 | 290.95 | 291.30 | 290.95 | 291.30 | 290.11 | 2.90% | 10 |
| Oct 20, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 281.94 | -0.47% | 14 |
| Oct 17, 2025 | 280.45 | 284.45 | 280.45 | 284.45 | 283.29 | 0.11% | 76 |
| Oct 16, 2025 | 284.15 | 287.15 | 284.15 | 284.15 | 282.99 | -0.98% | 67 |
| Oct 15, 2025 | 288.10 | 290.85 | 286.95 | 286.95 | 285.78 | -1.15% | 20 |
| Oct 14, 2025 | 293.40 | 293.40 | 288.75 | 290.30 | 289.11 | 0.24% | 70 |
| Oct 13, 2025 | 286.00 | 289.60 | 286.00 | 289.60 | 288.42 | -0.05% | 13 |
| Oct 10, 2025 | 294.80 | 295.95 | 289.75 | 289.75 | 288.57 | -2.39% | 412 |