UK markets open in 4 hours 43 minutes
NIKKEI 225
38,126.17 -279.49 (-0.73%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.11 -0.82 (-1.00%) GOLD FUTURES
2,297.80 -5.10 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,795.93 -3,048.01 (-5.99%)
General Dynamics Corp (GDX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 267.80 | 269.70 | 267.05 | 269.70 | 269.70 | 3 |
| 29 Apr 2024 | 267.80 | 269.45 | 266.10 | 268.40 | 268.40 | 3 |
| 26 Apr 2024 | 265.00 | 265.30 | 264.25 | 265.30 | 265.30 | - |
| 25 Apr 2024 | 261.75 | 263.90 | 261.45 | 263.90 | 263.90 | - |
| 24 Apr 2024 | 272.85 | 275.70 | 259.85 | 259.85 | 259.85 | - |
| 23 Apr 2024 | 272.25 | 273.85 | 271.90 | 273.85 | 273.85 | 11 |
| 22 Apr 2024 | 271.00 | 273.95 | 271.00 | 273.55 | 273.55 | - |
| 19 Apr 2024 | 268.00 | 271.25 | 268.00 | 270.50 | 270.50 | - |
| 18 Apr 2024 | 264.65 | 268.55 | 264.65 | 267.35 | 267.35 | - |
| 17 Apr 2024 | 267.80 | 268.05 | 266.45 | 266.45 | 266.45 | - |
| 16 Apr 2024 | 266.95 | 267.85 | 266.95 | 267.85 | 267.85 | - |
| 15 Apr 2024 | 271.20 | 272.45 | 269.15 | 269.15 | 269.15 | - |
| 12 Apr 2024 | 267.35 | 272.00 | 267.35 | 269.70 | 269.70 | - |
| 11 Apr 2024 | 267.55 | 269.50 | 266.75 | 268.00 | 268.00 | - |
| 11 Apr 2024 | 1.42 Dividend | |||||
| 10 Apr 2024 | 267.15 | 268.35 | 264.65 | 267.95 | 266.53 | 10 |
| 09 Apr 2024 | 268.90 | 268.90 | 264.75 | 266.80 | 265.39 | 4 |
| 08 Apr 2024 | 272.20 | 273.50 | 269.85 | 269.85 | 268.42 | 30 |
| 05 Apr 2024 | 269.90 | 271.05 | 269.70 | 271.05 | 269.61 | - |
| 04 Apr 2024 | 268.15 | 270.20 | 268.15 | 270.15 | 268.72 | - |
| 03 Apr 2024 | 268.35 | 268.55 | 267.15 | 267.15 | 265.73 | - |
| 02 Apr 2024 | 270.95 | 271.55 | 267.80 | 267.80 | 266.38 | - |
| 28 Mar 2024 | 259.70 | 261.40 | 259.70 | 261.30 | 259.92 | - |
| 27 Mar 2024 | 256.30 | 258.50 | 256.30 | 258.30 | 256.93 | - |
| 26 Mar 2024 | 256.50 | 257.60 | 256.50 | 256.80 | 255.44 | - |
| 25 Mar 2024 | 259.30 | 259.30 | 257.10 | 257.10 | 255.74 | - |
| 22 Mar 2024 | 258.50 | 260.50 | 258.50 | 260.10 | 258.72 | - |
| 21 Mar 2024 | 258.10 | 261.30 | 257.90 | 259.60 | 258.22 | - |
| 20 Mar 2024 | 256.10 | 259.80 | 256.10 | 258.70 | 257.33 | - |
| 19 Mar 2024 | 255.00 | 256.00 | 255.00 | 255.80 | 254.44 | - |
| 18 Mar 2024 | 252.80 | 253.90 | 251.90 | 253.90 | 252.55 | - |
| 15 Mar 2024 | 252.10 | 252.80 | 251.70 | 252.80 | 251.46 | - |
| 14 Mar 2024 | 251.20 | 251.50 | 251.00 | 251.30 | 249.97 | - |
| 13 Mar 2024 | 250.80 | 251.20 | 250.50 | 250.50 | 249.17 | - |
| 12 Mar 2024 | 249.30 | 250.60 | 249.10 | 250.60 | 249.27 | 5 |
| 11 Mar 2024 | 247.80 | 249.00 | 247.80 | 249.00 | 247.68 | - |
| 08 Mar 2024 | 248.40 | 249.30 | 247.20 | 248.70 | 247.38 | - |
| 07 Mar 2024 | 249.90 | 250.90 | 248.90 | 248.90 | 247.58 | - |
| 06 Mar 2024 | 250.90 | 252.30 | 250.90 | 251.60 | 250.27 | - |
| 05 Mar 2024 | 251.80 | 253.10 | 251.80 | 252.70 | 251.36 | - |
| 04 Mar 2024 | 249.80 | 253.00 | 249.30 | 253.00 | 251.66 | - |
| 01 Mar 2024 | 252.00 | 252.00 | 250.30 | 250.30 | 248.97 | - |
| 29 Feb 2024 | 252.10 | 252.50 | 251.70 | 252.20 | 250.86 | - |
| 28 Feb 2024 | 251.70 | 252.70 | 251.70 | 252.70 | 251.36 | - |
| 27 Feb 2024 | 250.70 | 251.00 | 250.00 | 250.90 | 249.57 | - |
| 26 Feb 2024 | 251.10 | 253.30 | 251.10 | 251.10 | 249.77 | 10 |
| 23 Feb 2024 | 250.70 | 253.10 | 250.70 | 253.10 | 251.76 | - |
| 22 Feb 2024 | 250.30 | 250.80 | 250.00 | 250.80 | 249.47 | - |
| 21 Feb 2024 | 247.70 | 250.80 | 247.50 | 250.40 | 249.07 | - |
| 20 Feb 2024 | 250.80 | 251.40 | 248.90 | 248.90 | 247.58 | - |
| 19 Feb 2024 | 249.10 | 251.30 | 249.10 | 251.30 | 249.97 | - |
| 16 Feb 2024 | 249.80 | 251.00 | 249.80 | 250.00 | 248.68 | 10 |
| 15 Feb 2024 | 250.00 | 250.60 | 249.30 | 250.30 | 248.97 | - |
| 14 Feb 2024 | 248.50 | 250.00 | 247.80 | 247.80 | 246.49 | - |
| 13 Feb 2024 | 250.00 | 250.00 | 248.60 | 248.70 | 247.38 | - |
| 12 Feb 2024 | 249.30 | 250.70 | 249.30 | 249.90 | 248.58 | - |
| 09 Feb 2024 | 248.60 | 250.90 | 248.30 | 249.90 | 248.58 | - |
| 08 Feb 2024 | 248.60 | 248.70 | 247.70 | 247.70 | 246.39 | - |
| 07 Feb 2024 | 247.70 | 249.80 | 247.30 | 249.80 | 248.48 | - |
| 06 Feb 2024 | 245.90 | 248.50 | 245.90 | 248.50 | 247.18 | - |
| 05 Feb 2024 | 245.80 | 246.70 | 245.20 | 246.70 | 245.39 | - |
| 02 Feb 2024 | 244.50 | 246.10 | 243.90 | 245.50 | 244.20 | 10 |
| 01 Feb 2024 | 246.30 | 246.30 | 243.70 | 243.80 | 242.51 | 2 |
| 31 Jan 2024 | 247.50 | 247.60 | 245.20 | 245.20 | 243.90 | - |
| 30 Jan 2024 | 243.50 | 246.60 | 242.60 | 246.60 | 245.29 | - |
| 29 Jan 2024 | 243.30 | 244.00 | 243.30 | 243.30 | 242.01 | - |
| 26 Jan 2024 | 244.10 | 245.10 | 242.10 | 242.10 | 240.82 | - |
| 25 Jan 2024 | 239.30 | 244.00 | 239.00 | 244.00 | 242.71 | - |
| 24 Jan 2024 | 228.80 | 240.00 | 228.50 | 239.00 | 237.73 | - |
| 23 Jan 2024 | 228.10 | 232.00 | 228.10 | 229.40 | 228.18 | - |
| 22 Jan 2024 | 227.90 | 229.60 | 227.90 | 228.80 | 227.59 | - |
| 19 Jan 2024 | 229.70 | 231.70 | 229.30 | 229.70 | 228.48 | 12 |
| 18 Jan 2024 | 227.10 | 229.30 | 227.10 | 228.90 | 227.69 | - |
| 18 Jan 2024 | 1.32 Dividend | |||||
| 17 Jan 2024 | 229.30 | 231.20 | 229.10 | 229.90 | 227.37 | - |
| 16 Jan 2024 | 231.70 | 233.90 | 230.70 | 230.70 | 228.16 | - |
| 15 Jan 2024 | 231.50 | 231.60 | 230.50 | 231.20 | 228.65 | - |
| 12 Jan 2024 | 226.80 | 231.40 | 226.80 | 231.40 | 228.85 | - |
| 11 Jan 2024 | 228.10 | 228.20 | 226.70 | 226.70 | 224.20 | - |
| 10 Jan 2024 | 228.80 | 230.30 | 228.50 | 228.70 | 226.18 | - |
| 09 Jan 2024 | 230.60 | 230.80 | 229.40 | 229.40 | 226.87 | - |
| 08 Jan 2024 | 230.60 | 231.00 | 229.20 | 229.20 | 226.68 | - |
| 05 Jan 2024 | 233.40 | 233.60 | 231.60 | 232.20 | 229.64 | - |
| 04 Jan 2024 | 233.90 | 235.80 | 233.60 | 235.80 | 233.20 | - |
| 03 Jan 2024 | 235.10 | 238.50 | 234.90 | 236.00 | 233.40 | - |
| 02 Jan 2024 | 234.10 | 237.10 | 234.10 | 236.50 | 233.90 | - |
| 29 Dec 2023 | 232.30 | 232.70 | 232.10 | 232.20 | 229.64 | - |
| 28 Dec 2023 | 230.80 | 232.80 | 230.40 | 232.80 | 230.24 | - |
| 27 Dec 2023 | 231.00 | 231.20 | 230.70 | 231.20 | 228.65 | - |
| 22 Dec 2023 | 228.20 | 231.10 | 228.10 | 230.50 | 227.96 | - |
| 21 Dec 2023 | 227.40 | 229.50 | 227.10 | 228.60 | 226.08 | - |
| 20 Dec 2023 | 230.70 | 230.70 | 230.20 | 230.30 | 227.76 | - |
| 19 Dec 2023 | 230.50 | 230.50 | 229.40 | 230.00 | 227.47 | - |
| 18 Dec 2023 | 230.70 | 231.40 | 230.40 | 231.40 | 228.85 | - |
| 15 Dec 2023 | 227.70 | 230.60 | 227.70 | 230.60 | 228.06 | - |
| 14 Dec 2023 | 234.10 | 234.10 | 227.40 | 227.40 | 224.90 | - |
| 13 Dec 2023 | 233.90 | 235.60 | 233.50 | 235.60 | 233.01 | - |
| 12 Dec 2023 | 233.80 | 235.20 | 232.90 | 235.00 | 232.41 | - |
| 11 Dec 2023 | 233.40 | 235.20 | 233.40 | 234.90 | 232.31 | - |
| 08 Dec 2023 | 232.30 | 234.20 | 232.20 | 234.20 | 231.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.