General Dynamics Corporation (GEDY) Price History
Daily open, high, low, close and volume for General Dynamics Corporation (GEDY) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €292.50 | €297.80 | €292.50 | €297.80 | 0 |
| 2026-10-08 | €290.80 | €290.80 | €290.80 | €290.80 | 0 |
| 2026-10-07 | €294.80 | €295.90 | €290.80 | €290.80 | 0 |
| 2026-10-06 | €296.50 | €296.50 | €293.70 | €295.10 | 0 |
| 2026-10-05 | €294.90 | €294.90 | €293.80 | €294.90 | 0 |
| 2026-10-02 | €295.50 | €296.00 | €292.30 | €292.30 | 0 |
| 2026-10-01 | €293.60 | €296.70 | €293.60 | €296.70 | 0 |
| 2026-09-30 | €293.40 | €293.90 | €291.80 | €293.90 | 0 |
| 2026-09-29 | €294.00 | €294.50 | €292.10 | €292.10 | 0 |
| 2026-09-28 | €296.10 | €296.10 | €294.60 | €295.00 | 0 |
| 2026-09-25 | €295.90 | €296.60 | €294.70 | €296.60 | 0 |
| 2026-09-24 | €301.40 | €302.80 | €300.30 | €300.30 | 0 |
| 2026-09-23 | €300.80 | €303.20 | €300.70 | €303.20 | 0 |
| 2026-09-22 | €308.60 | €309.10 | €301.80 | €301.80 | 0 |
| 2026-09-21 | €308.50 | €309.30 | €307.10 | €309.30 | 0 |
| 2026-09-18 | €310.40 | €310.80 | €305.30 | €305.30 | 0 |
| 2026-09-17 | €314.90 | €315.00 | €308.70 | €308.70 | 0 |
| 2026-09-16 | €311.00 | €313.40 | €309.50 | €313.40 | 0 |
| 2026-09-15 | €309.90 | €309.90 | €309.20 | €309.20 | 0 |
| 2026-09-14 | €309.20 | €309.40 | €308.20 | €309.30 | 0 |
| 2026-09-11 | €305.80 | €307.10 | €304.80 | €304.80 | 15 |
| 2026-09-10 | €303.70 | €305.20 | €303.40 | €304.30 | 0 |
| 2026-09-09 | €306.40 | €306.50 | €304.00 | €304.00 | 0 |
| 2026-09-08 | €309.60 | €309.60 | €306.50 | €306.50 | 0 |
| 2026-09-07 | €309.80 | €310.10 | €309.30 | €310.10 | 0 |
| 2026-09-04 | €314.50 | €314.80 | €309.50 | €309.50 | 0 |
| 2026-09-03 | €310.80 | €315.20 | €310.80 | €312.30 | 0 |
| 2026-09-02 | €318.40 | €319.20 | €313.50 | €313.50 | 0 |
| 2026-09-01 | €318.40 | €321.00 | €317.30 | €318.10 | 0 |
| 2026-08-31 | €327.60 | €327.60 | €319.40 | €319.40 | 0 |
| 2026-08-28 | €326.60 | €328.10 | €326.20 | €326.20 | 0 |
| 2026-08-27 | €328.10 | €328.20 | €326.50 | €327.00 | 0 |
| 2026-08-26 | €322.60 | €326.60 | €322.50 | €326.60 | 0 |
| 2026-08-25 | €329.60 | €330.00 | €322.60 | €322.60 | 0 |
| 2026-08-24 | €327.60 | €330.70 | €327.60 | €328.50 | 0 |
| 2026-08-21 | €330.20 | €332.50 | €328.20 | €328.20 | 0 |
| 2026-08-20 | €335.70 | €336.30 | €334.90 | €336.30 | 0 |
| 2026-08-19 | €339.40 | €340.90 | €335.70 | €338.00 | 0 |
| 2026-08-18 | €337.90 | €340.90 | €337.20 | €340.90 | 0 |
| 2026-08-17 | €341.90 | €341.90 | €338.00 | €338.00 | 0 |
| 2026-08-14 | €340.50 | €341.60 | €339.90 | €341.50 | 0 |
| 2026-08-13 | €342.50 | €343.30 | €339.10 | €339.10 | 0 |
| 2026-08-12 | €339.70 | €339.80 | €337.80 | €339.30 | 0 |
| 2026-08-11 | €343.30 | €343.30 | €340.70 | €340.70 | 0 |
| 2026-08-10 | €339.00 | €343.50 | €338.80 | €343.50 | 0 |
| 2026-08-07 | €335.70 | €336.20 | €333.40 | €334.20 | 0 |
| 2026-08-06 | €333.00 | €335.00 | €333.00 | €335.00 | 0 |
| 2026-08-05 | €335.40 | €336.10 | €331.00 | €331.00 | 0 |
| 2026-08-04 | €332.70 | €333.20 | €331.10 | €333.00 | 9 |
| 2026-08-03 | €334.90 | €334.90 | €331.40 | €331.40 | 0 |
| 2026-07-31 | €333.90 | €333.90 | €330.60 | €330.60 | 0 |
| 2026-07-30 | €336.00 | €336.20 | €325.90 | €325.90 | 0 |
| 2026-07-29 | €348.40 | €348.90 | €341.70 | €341.70 | 0 |
| 2026-07-28 | €340.70 | €349.20 | €340.70 | €342.80 | 0 |
| 2026-07-27 | €340.40 | €342.60 | €339.50 | €342.60 | 0 |
| 2026-07-24 | €335.60 | €338.50 | €335.60 | €338.50 | 0 |
| 2026-07-23 | €326.10 | €327.10 | €326.10 | €327.10 | 33 |
| 2026-07-22 | €322.20 | €326.30 | €322.20 | €326.30 | 0 |
| 2026-07-21 | €324.30 | €325.40 | €322.20 | €325.40 | 0 |
| 2026-07-20 | €322.10 | €326.50 | €322.10 | €326.50 | 0 |
| 2026-07-17 | €321.30 | €325.70 | €321.30 | €325.70 | 0 |
| 2026-07-16 | €319.30 | €321.60 | €319.30 | €321.60 | 0 |
| 2026-07-15 | €323.00 | €325.10 | €322.80 | €322.80 | 0 |
| 2026-07-14 | €326.90 | €327.70 | €324.70 | €327.70 | 0 |
| 2026-07-13 | €329.60 | €329.60 | €326.60 | €326.60 | 0 |
| 2026-07-10 | €327.10 | €327.50 | €326.20 | €326.20 | 0 |
| 2026-07-09 | €326.00 | €327.80 | €325.50 | €325.50 | 52 |
| 2026-07-08 | €327.80 | €327.90 | €320.40 | €326.60 | 26 |
| 2026-07-07 | €329.30 | €333.40 | €329.30 | €329.30 | 56 |
| 2026-07-06 | €325.70 | €327.80 | €324.70 | €327.80 | 26 |
| 2026-07-03 | €326.50 | €326.50 | €323.10 | €323.90 | 0 |
| 2026-07-02 | €313.20 | €323.20 | €313.20 | €323.20 | 0 |
| 2026-07-01 | €309.30 | €309.30 | €309.30 | €309.30 | 0 |
| 2026-06-30 | €305.50 | €309.30 | €305.50 | €309.30 | 0 |
| 2026-06-29 | €304.40 | €306.20 | €303.90 | €306.20 | 0 |
| 2026-06-26 | €305.10 | €306.40 | €302.10 | €306.40 | 0 |
| 2026-06-25 | €303.30 | €305.10 | €301.70 | €305.10 | 2 |
| 2026-06-24 | €307.90 | €309.80 | €305.60 | €305.60 | 0 |
| 2026-06-23 | €299.10 | €306.00 | €299.10 | €306.00 | 0 |
| 2026-06-22 | €303.00 | €304.80 | €301.60 | €301.60 | 0 |
| 2026-06-19 | €305.60 | €305.60 | €302.90 | €304.00 | 4 |
| 2026-06-18 | €314.80 | €317.00 | €308.10 | €308.10 | 4 |
| 2026-06-17 | €313.30 | €315.60 | €311.40 | €315.60 | 34 |
| 2026-06-16 | €309.90 | €312.80 | €309.80 | €312.80 | 0 |
| 2026-06-15 | €307.80 | €311.40 | €307.80 | €309.20 | 0 |
| 2026-06-12 | €309.30 | €312.50 | €309.00 | €312.50 | 0 |
| 2026-06-11 | €296.90 | €309.70 | €296.90 | €309.70 | 0 |
| 2026-06-10 | €299.40 | €299.60 | €295.90 | €297.40 | 0 |
| 2026-06-09 | €295.40 | €296.90 | €295.40 | €296.90 | 0 |
| 2026-06-08 | €300.50 | €300.50 | €296.50 | €296.50 | 0 |
| 2026-06-05 | €293.60 | €299.70 | €293.60 | €299.70 | 0 |
| 2026-06-04 | €292.00 | €293.30 | €290.80 | €293.30 | 0 |
| 2026-06-03 | €290.50 | €292.90 | €289.40 | €292.90 | 0 |
| 2026-06-02 | €291.00 | €291.00 | €289.80 | €289.80 | 0 |
| 2026-06-01 | €297.60 | €297.70 | €292.30 | €292.30 | 0 |
| 2026-05-29 | €299.80 | €300.20 | €298.00 | €298.00 | 0 |
| 2026-05-28 | €297.00 | €299.80 | €296.00 | €299.80 | 0 |
| 2026-05-27 | €296.30 | €296.90 | €295.10 | €295.10 | 0 |
| 2026-05-26 | €293.50 | €296.30 | €293.50 | €296.10 | 0 |
| 2026-05-25 | €295.70 | €297.80 | €295.70 | €296.60 | 0 |
| 2026-05-22 | €290.80 | €293.70 | €290.80 | €293.60 | 0 |
| 2026-05-21 | €292.20 | €292.50 | €291.80 | €292.50 | 0 |
| 2026-05-20 | €294.20 | €294.70 | €292.60 | €292.60 | 0 |
| 2026-05-19 | €294.40 | €295.50 | €292.70 | €292.70 | 0 |
| 2026-05-18 | €286.40 | €290.10 | €286.00 | €290.10 | 0 |
| 2026-05-15 | €290.60 | €292.10 | €290.60 | €291.00 | 0 |
| 2026-05-14 | €291.70 | €292.40 | €291.70 | €292.10 | 0 |
| 2026-05-13 | €295.50 | €295.80 | €293.00 | €293.00 | 0 |
| 2026-05-12 | €293.10 | €295.00 | €293.10 | €295.00 | 0 |
| 2026-05-11 | €294.40 | €294.40 | €292.60 | €292.80 | 0 |
| 2026-05-08 | €296.30 | €296.30 | €294.30 | €294.30 | 0 |
| 2026-05-07 | €295.90 | €295.90 | €294.60 | €294.60 | 0 |
| 2026-05-06 | €296.90 | €297.00 | €295.00 | €296.90 | 0 |
| 2026-05-05 | €297.80 | €300.00 | €297.10 | €297.10 | 0 |
| 2026-05-04 | €294.80 | €301.00 | €294.30 | €301.00 | 0 |
| 2026-04-30 | €289.90 | €291.10 | €287.70 | €290.80 | 0 |
| 2026-04-29 | €268.30 | €294.50 | €268.30 | €294.50 | 12 |
| 2026-04-28 | €265.10 | €268.50 | €263.70 | €263.70 | 1 |
| 2026-04-27 | €266.80 | €267.90 | €266.40 | €267.90 | 0 |
| 2026-04-24 | €273.20 | €273.90 | €266.50 | €266.50 | 0 |
| 2026-04-23 | €273.80 | €275.20 | €273.50 | €274.30 | 0 |
| 2026-04-22 | €277.90 | €279.40 | €274.00 | €274.00 | 0 |
| 2026-04-21 | €282.20 | €283.50 | €276.30 | €276.30 | 0 |
| 2026-04-20 | €284.30 | €285.20 | €284.20 | €284.20 | 0 |
| 2026-04-17 | €284.80 | €285.10 | €282.80 | €285.10 | 0 |
| 2026-04-16 | €287.00 | €288.80 | €284.50 | €284.50 | 0 |
| 2026-04-15 | €288.40 | €288.70 | €286.20 | €286.20 | 0 |
| 2026-04-14 | €289.10 | €289.20 | €287.80 | €287.80 | 0 |
| 2026-04-13 | €288.10 | €288.60 | €286.90 | €288.60 | 12 |
| 2026-04-10 | €292.80 | €292.80 | €287.50 | €287.50 | 0 |
| 2026-04-09 | €299.10 | €299.10 | €299.10 | €299.10 | 0 |
| 2026-04-08 | €300.10 | €300.10 | €294.30 | €299.10 | 0 |
| 2026-04-07 | €304.50 | €304.50 | €301.40 | €301.40 | 0 |
| 2026-04-02 | €304.50 | €304.50 | €303.05 | €303.20 | 0 |
| 2026-04-01 | €297.30 | €302.90 | €297.30 | €302.90 | 0 |
| 2026-03-31 | €298.40 | €299.35 | €298.00 | €298.00 | 0 |
| 2026-03-30 | €301.85 | €306.30 | €301.85 | €302.85 | 0 |
| 2026-03-27 | €308.70 | €308.70 | €303.45 | €303.45 | 0 |
| 2026-03-26 | €304.00 | €307.60 | €303.95 | €307.60 | 0 |
| 2026-03-25 | €299.85 | €302.60 | €299.40 | €302.30 | 0 |
| 2026-03-24 | €299.80 | €299.80 | €298.45 | €298.45 | 0 |
| 2026-03-23 | €301.40 | €301.90 | €299.95 | €301.90 | 1 |
| 2026-03-20 | €302.35 | €302.35 | €300.55 | €300.55 | 0 |
| 2026-03-19 | €308.20 | €308.20 | €301.25 | €301.80 | 12 |
| 2026-03-18 | €309.50 | €310.25 | €308.40 | €308.85 | 0 |
| 2026-03-17 | €307.85 | €308.70 | €306.45 | €307.05 | 0 |
| 2026-03-16 | €309.00 | €309.00 | €306.95 | €306.95 | 0 |
| 2026-03-13 | €309.50 | €310.65 | €307.65 | €309.70 | 0 |
| 2026-03-12 | €305.65 | €308.05 | €304.80 | €308.05 | 0 |
| 2026-03-11 | €306.05 | €306.05 | €304.50 | €305.95 | 0 |
| 2026-03-10 | €312.35 | €312.65 | €306.30 | €306.80 | 0 |
| 2026-03-09 | €317.05 | €317.05 | €309.55 | €309.55 | 0 |
| 2026-03-06 | €310.45 | €312.40 | €310.45 | €310.50 | 0 |
| 2026-03-05 | €313.35 | €314.95 | €306.90 | €306.90 | 1 |
| 2026-03-04 | €312.75 | €314.35 | €312.45 | €312.45 | 0 |
| 2026-03-03 | €313.65 | €313.95 | €313.50 | €313.60 | 0 |
| 2026-03-02 | €317.50 | €317.50 | €309.40 | €309.45 | 0 |
| 2026-02-27 | €295.80 | €297.55 | €294.55 | €297.55 | 11 |
| 2026-02-26 | €290.45 | €295.45 | €290.45 | €295.45 | 0 |
| 2026-02-25 | €297.80 | €298.90 | €290.60 | €290.60 | 17 |
| 2026-02-24 | €296.40 | €298.30 | €296.40 | €298.30 | 12 |
| 2026-02-23 | €296.90 | €298.50 | €296.90 | €296.95 | 0 |
| 2026-02-20 | €301.80 | €302.50 | €297.75 | €297.75 | 0 |
| 2026-02-19 | €296.95 | €301.50 | €296.80 | €301.50 | 0 |
| 2026-02-18 | €289.75 | €292.50 | €289.75 | €292.20 | 0 |
| 2026-02-17 | €293.45 | €294.40 | €289.65 | €289.65 | 0 |
| 2026-02-16 | €293.40 | €295.10 | €293.05 | €293.10 | 1 |
| 2026-02-13 | €287.65 | €292.40 | €287.65 | €292.40 | 0 |
| 2026-02-12 | €292.50 | €295.00 | €291.20 | €291.20 | 0 |
| 2026-02-11 | €301.50 | €304.10 | €298.40 | €298.40 | 0 |
| 2026-02-10 | €302.45 | €303.55 | €300.20 | €300.20 | 0 |
| 2026-02-09 | €304.05 | €304.35 | €302.85 | €304.05 | 0 |
| 2026-02-06 | €299.30 | €302.95 | €299.30 | €302.95 | 0 |
| 2026-02-05 | €307.45 | €307.45 | €299.20 | €299.40 | 70 |
| 2026-02-04 | €301.65 | €304.40 | €295.95 | €295.95 | 1 |
| 2026-02-03 | €293.20 | €296.00 | €293.10 | €294.65 | 0 |
| 2026-02-02 | €295.10 | €295.75 | €292.85 | €292.85 | 0 |
| 2026-01-30 | €291.75 | €293.70 | €290.95 | €293.70 | 0 |
| 2026-01-29 | €297.80 | €299.25 | €295.00 | €295.00 | 0 |
| 2026-01-28 | €305.90 | €307.45 | €292.45 | €300.90 | 0 |
| 2026-01-27 | €306.20 | €306.20 | €304.90 | €305.85 | 0 |
| 2026-01-26 | €305.75 | €306.10 | €303.45 | €303.45 | 0 |
| 2026-01-23 | €311.70 | €313.35 | €310.15 | €310.15 | 0 |
| 2026-01-22 | €312.20 | €312.85 | €311.05 | €311.05 | 0 |
| 2026-01-21 | €308.30 | €310.50 | €306.45 | €310.50 | 0 |
| 2026-01-20 | €312.35 | €312.35 | €309.60 | €309.60 | 0 |
| 2026-01-19 | €320.45 | €322.50 | €315.05 | €317.30 | 54 |
| 2026-01-16 | €316.80 | €317.60 | €316.65 | €317.05 | 0 |
| 2026-01-15 | €312.10 | €312.10 | €312.10 | €312.10 | 0 |
| 2026-01-14 | €311.65 | €312.90 | €311.65 | €312.10 | 0 |
| 2026-01-13 | €310.30 | €313.30 | €310.15 | €313.30 | 0 |
| 2026-01-12 | €306.45 | €306.85 | €304.75 | €306.85 | 0 |
| 2026-01-09 | €302.00 | €305.35 | €302.00 | €305.35 | 0 |
| 2026-01-08 | €308.80 | €312.50 | €306.95 | €307.65 | 0 |
| 2026-01-07 | €309.55 | €310.00 | €308.70 | €308.70 | 0 |
| 2026-01-06 | €301.95 | €306.20 | €301.95 | €305.65 | 20 |
| 2026-01-05 | €295.05 | €301.10 | €295.05 | €301.10 | 0 |
| 2026-01-02 | €287.75 | €290.70 | €287.75 | €290.70 | 0 |
| 2025-12-30 | €289.15 | €290.50 | €289.15 | €290.40 | 0 |
| 2025-12-29 | €290.50 | €291.45 | €290.40 | €290.40 | 0 |
| 2025-12-23 | €294.50 | €294.75 | €292.05 | €292.05 | 0 |
| 2025-12-22 | €292.70 | €292.70 | €288.80 | €291.30 | 20 |
| 2025-12-19 | €289.25 | €289.80 | €288.90 | €289.80 | 0 |
| 2025-12-18 | €286.65 | €289.20 | €286.65 | €289.20 | 0 |
| 2025-12-17 | €286.95 | €287.05 | €286.15 | €286.65 | 0 |
| 2025-12-16 | €293.00 | €293.00 | €285.55 | €285.55 | 0 |
| 2025-12-15 | €288.15 | €288.70 | €287.40 | €288.70 | 0 |
| 2025-12-12 | €291.15 | €291.60 | €287.65 | €287.65 | 0 |
| 2025-12-11 | €292.30 | €292.55 | €291.80 | €292.55 | 0 |
| 2025-12-10 | €287.20 | €290.65 | €286.95 | €290.65 | 0 |
| 2025-12-09 | €288.80 | €291.00 | €288.50 | €291.00 | 0 |
| 2025-12-08 | €289.40 | €290.35 | €288.15 | €288.15 | 0 |
| 2025-12-05 | €293.00 | €293.75 | €288.60 | €288.60 | 0 |
| 2025-12-04 | €289.95 | €293.35 | €288.90 | €293.35 | 0 |
| 2025-12-03 | €288.70 | €288.75 | €287.65 | €287.65 | 0 |
| 2025-12-02 | €286.10 | €289.25 | €286.10 | €289.25 | 0 |
| 2025-12-01 | €292.90 | €293.20 | €289.50 | €289.50 | 0 |
| 2025-11-28 | €294.95 | €295.15 | €294.25 | €294.45 | 0 |
| 2025-11-27 | €293.45 | €293.90 | €293.35 | €293.90 | 0 |
| 2025-11-26 | €295.05 | €295.35 | €293.45 | €293.45 | 0 |
| 2025-11-25 | €293.35 | €294.80 | €291.25 | €294.80 | 9 |
| 2025-11-24 | €295.90 | €295.90 | €291.55 | €292.75 | 0 |
| 2025-11-21 | €293.05 | €295.10 | €293.05 | €294.35 | 0 |
| 2025-11-20 | €298.75 | €300.75 | €297.40 | €297.40 | 0 |
| 2025-11-19 | €296.30 | €296.30 | €294.40 | €295.30 | 0 |
| 2025-11-18 | €292.40 | €296.05 | €292.40 | €296.05 | 0 |
| 2025-11-17 | €296.90 | €297.85 | €295.85 | €296.60 | 0 |
| 2025-11-14 | €295.65 | €296.60 | €292.40 | €296.60 | 0 |
| 2025-11-13 | €301.50 | €301.50 | €296.90 | €296.90 | 0 |
| 2025-11-12 | €304.35 | €304.75 | €304.05 | €304.20 | 0 |
| 2025-11-11 | €302.15 | €302.95 | €301.45 | €301.45 | 0 |
| 2025-11-10 | €300.25 | €301.65 | €298.50 | €299.40 | 15 |
| 2025-11-07 | €295.30 | €295.80 | €294.30 | €295.80 | 0 |
| 2025-11-06 | €297.80 | €298.00 | €295.80 | €295.80 | 0 |
| 2025-11-05 | €299.05 | €300.15 | €297.65 | €300.15 | 0 |
| 2025-11-04 | €295.90 | €296.90 | €295.80 | €296.75 | 0 |
| 2025-11-03 | €298.80 | €299.40 | €295.90 | €295.90 | 0 |
| 2025-10-31 | €297.70 | €299.25 | €296.80 | €296.80 | 0 |
| 2025-10-30 | €296.15 | €301.10 | €295.70 | €301.10 | 0 |
| 2025-10-29 | €298.70 | €298.70 | €294.15 | €294.15 | 0 |
| 2025-10-28 | €303.50 | €303.50 | €300.00 | €300.00 | 0 |
| 2025-10-27 | €302.80 | €303.50 | €299.25 | €300.75 | 0 |
| 2025-10-24 | €298.10 | €308.10 | €296.15 | €296.15 | 0 |
| 2025-10-23 | €291.75 | €294.85 | €291.75 | €294.85 | 0 |
| 2025-10-22 | €294.00 | €295.35 | €293.30 | €293.30 | 0 |
| 2025-10-21 | €290.75 | €293.05 | €289.95 | €293.05 | 0 |
| 2025-10-20 | €284.95 | €287.50 | €284.25 | €287.50 | 0 |
| 2025-10-17 | €281.80 | €283.25 | €278.95 | €283.25 | 0 |
| 2025-10-16 | €285.65 | €285.95 | €284.30 | €284.30 | 0 |
| 2025-10-15 | €288.95 | €289.55 | €288.00 | €288.00 | 0 |
| 2025-10-14 | €291.65 | €291.65 | €288.35 | €289.25 | 0 |
| 2025-10-13 | €289.05 | €290.05 | €287.55 | €290.05 | 0 |
| 2025-10-10 | €294.80 | €295.90 | €294.70 | €294.70 | 0 |
| 2025-10-09 | €297.60 | €297.60 | €297.60 | €297.60 | 0 |