UK markets open in 1 hour 17 minutes
NIKKEI 225
39,164.91 +126.75 (+0.32%) HANG SENG
18,068.95 -298.00 (-1.62%) CRUDE OIL
77.68 -0.06 (-0.08%) GOLD FUTURES
2,316.40 -10.60 (-0.46%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,204.96 -1,422.61 (-2.60%)
General Dynamics Corp (GDX.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 279.15 | 279.15 | 279.15 | 279.15 | 279.15 | 73 |
| 07 Jun 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| 06 Jun 2024 | 274.10 | 274.40 | 274.10 | 274.40 | 274.40 | 1 |
| 05 Jun 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 04 Jun 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 03 Jun 2024 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | - |
| 31 May 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| 30 May 2024 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | - |
| 29 May 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 28 May 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | - |
| 27 May 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | - |
| 24 May 2024 | 273.45 | 273.45 | 273.45 | 273.45 | 273.45 | - |
| 23 May 2024 | 274.25 | 274.70 | 274.25 | 274.70 | 274.70 | 10 |
| 22 May 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| 21 May 2024 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | - |
| 20 May 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| 17 May 2024 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | - |
| 16 May 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | 36 |
| 15 May 2024 | 270.75 | 270.75 | 270.75 | 270.75 | 270.75 | - |
| 14 May 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - |
| 13 May 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | - |
| 10 May 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| 09 May 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
| 08 May 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| 07 May 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 06 May 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | - |
| 03 May 2024 | 267.35 | 267.35 | 267.35 | 267.35 | 267.35 | - |
| 02 May 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 30 Apr 2024 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | - |
| 29 Apr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 26 Apr 2024 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - |
| 25 Apr 2024 | 261.50 | 263.25 | 261.50 | 263.25 | 263.25 | 7 |
| 24 Apr 2024 | 272.85 | 272.85 | 268.15 | 268.15 | 268.15 | 5 |
| 23 Apr 2024 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | - |
| 22 Apr 2024 | 270.30 | 273.05 | 270.30 | 273.05 | 273.05 | 20 |
| 19 Apr 2024 | 266.75 | 266.75 | 266.75 | 266.75 | 266.75 | - |
| 18 Apr 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
| 17 Apr 2024 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | - |
| 16 Apr 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 15 Apr 2024 | 273.15 | 273.95 | 273.15 | 273.95 | 273.95 | 16 |
| 12 Apr 2024 | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | - |
| 11 Apr 2024 | 268.65 | 268.65 | 268.65 | 268.65 | 268.65 | - |
| 11 Apr 2024 | 1.42 Dividend | |||||
| 10 Apr 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 263.78 | - |
| 09 Apr 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 267.51 | - |
| 08 Apr 2024 | 271.75 | 271.75 | 271.35 | 271.35 | 269.90 | 1 |
| 05 Apr 2024 | 269.60 | 271.55 | 269.60 | 271.55 | 270.10 | 5 |
| 04 Apr 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 266.76 | - |
| 03 Apr 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 266.96 | - |
| 02 Apr 2024 | 270.95 | 270.95 | 270.95 | 270.95 | 269.50 | - |
| 28 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.61 | - |
| 27 Mar 2024 | 256.50 | 256.50 | 256.40 | 256.40 | 255.03 | - |
| 26 Mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 255.23 | - |
| 25 Mar 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 258.01 | - |
| 22 Mar 2024 | 258.50 | 260.70 | 258.50 | 260.70 | 259.30 | 10 |
| 21 Mar 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 256.72 | - |
| 20 Mar 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 254.83 | - |
| 19 Mar 2024 | 255.00 | 256.50 | 255.00 | 256.50 | 255.13 | 8 |
| 18 Mar 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 250.25 | - |
| 15 Mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.75 | - |
| 14 Mar 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 249.95 | - |
| 13 Mar 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| 12 Mar 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 247.97 | - |
| 11 Mar 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 246.27 | - |
| 08 Mar 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.17 | - |
| 07 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.66 | - |
| 06 Mar 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| 05 Mar 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 250.95 | - |
| 04 Mar 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 248.56 | - |
| 01 Mar 2024 | 252.00 | 252.00 | 250.90 | 250.90 | 249.56 | 19 |
| 29 Feb 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.85 | - |
| 28 Feb 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 250.45 | - |
| 27 Feb 2024 | 250.80 | 251.20 | 250.80 | 251.20 | 249.85 | 10 |
| 26 Feb 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 252.34 | 3 |
| 23 Feb 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| 22 Feb 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 248.96 | - |
| 21 Feb 2024 | 247.80 | 250.10 | 247.80 | 250.10 | 248.76 | 5 |
| 20 Feb 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.26 | - |
| 19 Feb 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 249.56 | 4 |
| 16 Feb 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 249.06 | - |
| 15 Feb 2024 | 250.20 | 252.40 | 250.20 | 252.40 | 251.05 | 2 |
| 14 Feb 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 247.27 | - |
| 13 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.16 | - |
| 12 Feb 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 248.06 | - |
| 09 Feb 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 247.37 | - |
| 08 Feb 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 247.37 | - |
| 07 Feb 2024 | 247.80 | 250.40 | 247.80 | 250.40 | 249.06 | 15 |
| 06 Feb 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 244.78 | - |
| 05 Feb 2024 | 245.10 | 246.90 | 245.10 | 246.90 | 245.58 | 6 |
| 02 Feb 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 243.29 | - |
| 01 Feb 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 243.29 | - |
| 31 Jan 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 246.17 | - |
| 30 Jan 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 242.40 | - |
| 29 Jan 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 242.10 | - |
| 26 Jan 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 242.89 | - |
| 25 Jan 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 238.12 | - |
| 24 Jan 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.28 | - |
| 23 Jan 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 226.88 | - |
| 22 Jan 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 226.68 | - |
| 19 Jan 2024 | 229.80 | 230.00 | 229.80 | 230.00 | 228.77 | 6 |
| *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.