TipRanks
Go Ultimate55% OFF

General Dynamics (GDX) Historical Prices

DE:GDX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026326.40326.40326.40326.40326.40+0.18%30.11
Oct 29, 2026320.30325.80320.00325.80325.80+3.63%401.29
Oct 28, 2026318.60318.60314.40314.40314.40-0.19%00.00
Oct 27, 2026320.80320.80315.00315.00315.00+0.19%50.15
Oct 26, 2026310.10314.40310.10314.40314.40+0.00%40.12
Oct 23, 2026313.30314.40312.00314.40314.40+2.24%00.00
Oct 22, 2026305.80309.40305.80307.50307.50+0.00%00.00
Oct 21, 2026307.20308.10307.20307.50307.50+0.82%00.00
Oct 20, 2026304.00305.00304.00305.00305.00-0.13%00.00
Oct 19, 2026306.80306.80305.20305.20305.20-0.07%170.47
Oct 16, 2026299.50305.40299.50305.40305.40+2.97%170.47
Oct 15, 2026296.60296.60296.60296.60296.60+0.07%00.00
Oct 14, 2026295.80296.40295.80296.40296.40-1.00%40.11
Oct 13, 2026299.40299.40299.40299.40299.40-0.43%00.00
Oct 12, 2026297.30300.70295.30300.70300.70+1.14%2036.03
Oct 09, 2026291.80297.30291.80297.30297.30+2.56%2367.79
Oct 08, 2026290.90291.30290.00291.30289.88-0.61%802.74
Oct 07, 2026294.10295.10293.10293.10291.67-0.81%140.48
Oct 06, 2026295.30295.50295.30295.50294.06+0.51%30.10
Oct 05, 2026293.80295.80293.80294.00292.57-0.84%682.25
Oct 02, 2026295.30296.50295.30296.50295.05+1.02%501.67
Oct 01, 2026293.50293.50293.50293.50292.07-0.17%00.00
Sep 30, 2026292.30294.00292.30294.00292.57+0.20%150.49
Sep 29, 2026292.70293.40292.70293.40291.97-0.44%1504.83
Sep 28, 2026294.80294.80294.70294.70293.26-0.03%70.23
Sep 25, 2026294.80294.80294.80294.80293.36-1.40%200.65
Sep 24, 2026299.80299.80299.00299.00297.54-1.64%160.53
Sep 23, 2026299.70304.00299.70304.00302.52+1.64%301.00
Sep 22, 2026307.60307.60299.10299.10297.64-2.83%230.74
Sep 21, 2026309.60309.90307.80307.80306.30-0.58%411.32
Sep 18, 2026309.60309.60309.60309.60308.09-1.34%250.76
Sep 17, 2026313.80313.80313.80313.80312.27+1.26%00.00
Sep 16, 2026309.90309.90309.90309.90308.39+1.21%00.00
Sep 15, 2026308.00308.00306.20306.20304.71-0.20%300.81
Sep 14, 2026306.80306.80306.80306.80305.30+0.23%00.00
Sep 11, 2026304.80306.10304.80306.10304.61+0.72%40.09
Sep 10, 2026302.50303.90302.50303.90302.42+0.40%210.48
Sep 09, 2026305.70305.70302.70302.70301.22-1.53%200.45
Sep 08, 2026307.40307.40307.40307.40305.90-0.23%00.00
Sep 07, 2026308.10308.10307.90308.10306.60-2.47%671.41
Sep 04, 2026315.90315.90315.90315.90314.36+1.31%10.02
Sep 03, 2026311.40311.80311.40311.80310.28-1.89%10.02
Sep 02, 2026317.80317.80317.80317.80316.25-0.41%00.00
Sep 01, 2026319.10319.10319.10319.10317.54-2.36%00.00
Aug 31, 2026325.80326.80325.80326.80325.21+0.52%100.20
Aug 28, 2026325.10325.10325.10325.10323.52-0.73%00.00
Aug 27, 2026327.50327.50327.50327.50325.90+0.77%00.00
Aug 26, 2026321.70325.00321.60325.00323.42-1.19%160.31
Aug 25, 2026328.50328.90328.50328.90327.30+0.49%751.49
Aug 24, 2026327.30327.30327.30327.30325.70-1.47%00.00