General Electric Company (BIT:1GE)
Italy · Delayed Price · Currency is EUR 266.00
+1.00 (0.38%)
At close: Dec 30, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 264.50 | 264.50 | 264.50 | 266.00 | 266.00 | 0.38% | 20 |
| Dec 29, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.12% | - |
| Dec 23, 2025 | 268.50 | 268.50 | 266.00 | 268.00 | 268.00 | 0.75% | 158 |
| Dec 22, 2025 | 263.50 | 263.50 | 263.50 | 266.00 | 265.69 | 1.92% | 19 |
| Dec 19, 2025 | 260.00 | 260.00 | 260.00 | 261.00 | 260.70 | 1.56% | 4 |
| Dec 18, 2025 | 252.50 | 252.50 | 252.50 | 257.00 | 256.70 | 1.78% | 10 |
| Dec 17, 2025 | 253.50 | 253.50 | 253.50 | 252.50 | 252.21 | -0.39% | 2 |
| Dec 16, 2025 | 256.50 | 257.00 | 256.50 | 253.50 | 253.21 | -3.24% | 41 |
| Dec 15, 2025 | 258.50 | 260.50 | 258.50 | 262.00 | 261.70 | 2.34% | 40 |
| Dec 12, 2025 | 255.50 | 257.50 | 255.00 | 256.00 | 255.70 | 5.35% | 201 |
| Dec 11, 2025 | 242.00 | 243.00 | 240.00 | 243.00 | 242.72 | -0.21% | 45 |
| Dec 10, 2025 | 243.50 | 244.00 | 243.50 | 243.50 | 243.22 | -1.81% | 149 |
| Dec 9, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 247.71 | 0.40% | 177 |
| Dec 8, 2025 | 250.00 | 250.00 | 250.00 | 247.00 | 246.71 | 0.82% | 4 |
| Dec 5, 2025 | 244.72 | 244.72 | 244.72 | 245.00 | 244.72 | -2.58% | - |
| Dec 4, 2025 | 248.00 | 249.50 | 248.00 | 251.50 | 251.21 | 1.62% | 103 |
| Dec 3, 2025 | 247.00 | 251.00 | 244.50 | 247.50 | 247.21 | -0.80% | 115 |
| Dec 2, 2025 | 249.21 | 249.21 | 249.21 | 249.50 | 249.21 | -0.40% | - |
| Dec 1, 2025 | 253.50 | 255.50 | 253.50 | 250.50 | 250.21 | -2.15% | 16 |
| Nov 28, 2025 | 258.50 | 258.50 | 258.50 | 256.00 | 255.70 | 0.39% | 18 |
| Nov 27, 2025 | 257.50 | 257.50 | 257.50 | 255.00 | 254.70 | -0.20% | 12 |
| Nov 26, 2025 | 257.00 | 257.00 | 257.00 | 255.50 | 255.20 | 1.79% | 5 |
| Nov 25, 2025 | 255.50 | 255.50 | 252.00 | 251.00 | 250.71 | -0.79% | 11 |
| Nov 24, 2025 | 247.50 | 252.50 | 247.50 | 253.00 | 252.71 | 1.61% | 13 |
| Nov 21, 2025 | 248.71 | 248.71 | 248.71 | 249.00 | 248.71 | -4.60% | - |
| Nov 20, 2025 | 260.70 | 260.70 | 260.70 | 261.00 | 260.70 | 0.19% | - |
| Nov 19, 2025 | 254.00 | 254.00 | 254.00 | 260.50 | 260.20 | 1.17% | 7 |
| Nov 18, 2025 | 257.20 | 257.20 | 257.20 | 257.50 | 257.20 | -1.15% | - |
| Nov 17, 2025 | 262.00 | 262.00 | 261.50 | 260.50 | 260.20 | -0.95% | 29 |
| Nov 14, 2025 | 262.00 | 262.00 | 262.00 | 263.00 | 262.69 | 0.57% | 4 |
| Nov 13, 2025 | 261.20 | 261.20 | 261.20 | 261.50 | 261.20 | -1.32% | - |
| Nov 12, 2025 | 267.00 | 267.00 | 262.00 | 265.00 | 264.69 | -0.56% | 26 |
| Nov 11, 2025 | 272.00 | 272.00 | 272.00 | 266.50 | 266.19 | -0.56% | 8 |
| Nov 10, 2025 | 269.50 | 269.50 | 266.00 | 268.00 | 267.69 | 3.68% | 24 |
| Nov 7, 2025 | 262.50 | 263.50 | 259.00 | 258.50 | 258.20 | -3.00% | 34 |
| Nov 6, 2025 | 263.50 | 263.50 | 263.50 | 266.50 | 266.19 | -0.37% | 2 |
| Nov 5, 2025 | 262.00 | 267.50 | 262.00 | 267.50 | 267.19 | 0.19% | 281 |
| Nov 4, 2025 | 268.00 | 268.00 | 268.00 | 267.00 | 266.69 | - | 2 |
| Nov 3, 2025 | 281.50 | 281.50 | 269.50 | 267.00 | 266.69 | -0.37% | 23 |
| Oct 31, 2025 | 270.00 | 270.00 | 267.50 | 268.00 | 267.69 | - | 81 |
| Oct 30, 2025 | 272.00 | 272.50 | 271.00 | 268.00 | 267.69 | -0.56% | 57 |
| Oct 29, 2025 | 267.00 | 268.50 | 267.00 | 269.50 | 269.19 | 0.37% | 4 |
| Oct 28, 2025 | 270.50 | 272.00 | 269.50 | 268.50 | 268.19 | 0.75% | 350 |
| Oct 27, 2025 | 264.50 | 266.50 | 263.00 | 266.50 | 266.19 | 1.14% | 67 |
| Oct 24, 2025 | 265.50 | 265.50 | 261.50 | 263.50 | 263.19 | 0.57% | 40 |
| Oct 23, 2025 | 258.00 | 263.00 | 258.00 | 262.00 | 261.70 | 2.95% | 66 |
| Oct 22, 2025 | 251.00 | 266.00 | 251.00 | 254.50 | 254.20 | -3.96% | 172 |
| Oct 21, 2025 | 263.00 | 268.00 | 263.00 | 265.00 | 264.69 | 1.73% | 171 |
| Oct 20, 2025 | 257.00 | 262.00 | 257.00 | 260.50 | 260.20 | 1.96% | 115 |
| Oct 17, 2025 | 256.00 | 258.50 | 256.00 | 255.50 | 255.20 | -1.16% | 49 |