General Dynamics Corporation - GDX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	280.75	283.35	283.35	283.9	276.1	127
October 16, 2025	286.1	284.75	284.75	286.1	284.35	15
October 15, 2025	289.9	287.5	287.5	294	287.5	66
October 14, 2025	293.1	289.4	289.4	293.1	287.65	175
October 13, 2025	287.9	290.6	290.6	290.6	285.55	50
October 10, 2025	299.8	289.25	289.25	299.8	289.25	169
October 09, 2025	299.35	300.2	298.9	300.2	298.9	34
October 08, 2025	296.25	297.7	296.42	297.7	295.9	21
October 07, 2025	297.6	295.55	294.27	297.75	294.95	27
October 06, 2025	295.45	295.4	294.13	295.45	295.4	18
October 03, 2025	292.2	293	291.74	293.85	292.2	33
October 02, 2025	292.15	290.35	289.1	292.2	289.9	95
October 01, 2025	290.5	290.1	288.85	293.8	287.4	591
September 30, 2025	282.6	287.6	286.36	287.6	282.6	40
September 29, 2025	282.1	286.25	285.02	286.65	282.1	923
September 26, 2025	278.75	281.3	281.3	283	277	423
September 25, 2025	276.4	278.1	278.1	278.85	276.4	211
September 24, 2025	274	276.75	276.75	277	274	13
September 23, 2025	274.7	274.4	274.4	275.4	274.1	121
September 22, 2025	276.1	274.65	274.65	279.4	274	236
September 19, 2025	276.55	274.85	274.85	278.45	274.85	33
September 18, 2025	277.05	275	275	277.85	274.65	23
September 17, 2025	276.7	275.7	275.7	277.65	274.45	108
September 16, 2025	278.65	276.15	276.15	279	276.15	101
September 15, 2025	275.75	278.15	278.15	280.7	275.75	27
September 12, 2025	284.45	279.7	279.7	284.45	279.5	34
September 11, 2025	277.75	278.4	278.4	278.4	274.5	9
September 10, 2025	272	275.1	275.1	275.4	265.8	114
September 09, 2025	274.75	273.1	273.1	274.75	273.1	53
September 08, 2025	276.45	275	275	277.2	272.45	57
September 05, 2025	277.5	273.1	273.1	277.5	273.1	234
September 04, 2025	277.5	277.5	277.5	277.5	277.5	74
September 03, 2025	279.75	275.8	275.8	280.3	275.8	74
September 02, 2025	277.6	277.95	277.95	278.55	277.35	141
September 01, 2025	279.45	277.4	277.4	279.45	277.35	207
August 29, 2025	277.5	277.05	277.05	277.5	277.05	50
August 28, 2025	278.6	277.5	277.5	278.75	277.5	45
August 27, 2025	275.75	279.15	279.15	280	275.75	59
August 26, 2025	274.1	276.15	276.15	276.5	273.6	281
August 25, 2025	276.95	274.8	274.8	276.95	270.25	60
August 22, 2025	274.15	272.55	272.55	274.15	272	20
August 21, 2025	271.8	272.95	272.95	272.95	271.8	2
August 20, 2025	272	271.8	271.8	272.6	271.8	59
August 19, 2025	268	270.45	270.45	270.45	268	56
August 18, 2025	272.4	270.2	270.2	272.4	270.2	50
August 15, 2025	271.45	267.85	267.85	271.45	267.85	33
August 14, 2025	275	272.75	272.75	275	272.35	16
August 13, 2025	266.35	268.3	268.3	269.1	266.35	8
August 12, 2025	272.6	269.05	269.05	275	269.05	28
August 11, 2025	267.7	270.1	270.1	270.8	267.7	12
August 08, 2025	270.15	270.15	270.15	270.15	270.15	74
August 07, 2025	270	266.3	266.3	271.25	266.3	74
August 06, 2025	272.05	271.8	271.8	272.05	271.8	24
August 05, 2025	270.9	271.35	271.35	271.35	270.9	24
August 04, 2025	269.05	269.8	269.8	271.05	267.9	568
August 01, 2025	273	267	267	273	265.7	41
July 31, 2025	272.5	271.95	271.95	273.3	271.95	50
July 30, 2025	280	272.8	272.8	280	270.8	102
July 29, 2025	261.5	273.85	273.85	273.85	260.95	391
July 28, 2025	273.95	268.3	268.3	273.95	268.3	71

General Dynamics Corporation (GDX.DE) XETRA