General Electric Company (BIT:1GE)
Italy · Delayed Price · Currency is EUR 315.15
+2.65 (0.85%)
At close: Aug 14, 2026
BIT:1GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 312.50 | 312.50 | 311.95 | 315.15 | 315.15 | 0.85% | 11 |
| Aug 13, 2026 | 314.95 | 314.95 | 314.95 | 312.50 | 312.50 | -1.53% | 31 |
| Aug 12, 2026 | 315.85 | 317.35 | 315.85 | 317.35 | 317.35 | -0.56% | 13 |
| Aug 11, 2026 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | 0.36% | - |
| Aug 10, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.24% | - |
| Aug 7, 2026 | 326.05 | 326.05 | 320.00 | 322.00 | 322.00 | -1.53% | 50 |
| Aug 6, 2026 | 331.50 | 331.50 | 331.50 | 327.00 | 327.00 | -1.21% | 3 |
| Aug 5, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 2.70% | - |
| Aug 4, 2026 | 322.05 | 324.75 | 320.05 | 322.30 | 322.30 | 1.83% | 19 |
| Aug 3, 2026 | 316.25 | 316.25 | 316.25 | 316.50 | 316.50 | 1.26% | 9 |
| Jul 31, 2026 | 310.75 | 310.75 | 310.75 | 312.55 | 312.55 | 2.39% | 10 |
| Jul 30, 2026 | 305.25 | 305.25 | 305.25 | 305.25 | 305.25 | -1.93% | - |
| Jul 29, 2026 | 320.80 | 321.30 | 320.00 | 311.25 | 311.25 | -1.63% | 19 |
| Jul 28, 2026 | 319.60 | 320.75 | 316.40 | 316.40 | 316.40 | 0.40% | 136 |
| Jul 27, 2026 | 315.15 | 315.15 | 315.15 | 315.15 | 315.15 | 0.48% | - |
| Jul 24, 2026 | 313.65 | 313.65 | 313.65 | 313.65 | 313.65 | 2.62% | - |
| Jul 23, 2026 | 299.90 | 301.45 | 299.30 | 305.65 | 305.65 | 1.38% | 12 |
| Jul 22, 2026 | 299.95 | 299.95 | 299.95 | 301.50 | 301.50 | 0.62% | 5 |
| Jul 21, 2026 | 299.40 | 300.90 | 299.40 | 299.65 | 299.65 | -1.02% | 25 |
| Jul 20, 2026 | 305.35 | 306.90 | 305.35 | 302.75 | 302.75 | -2.43% | 39 |
| Jul 17, 2026 | 309.60 | 309.60 | 309.60 | 310.30 | 310.30 | 2.90% | 18 |
| Jul 16, 2026 | 308.25 | 308.25 | 300.00 | 301.55 | 301.55 | -3.38% | 20 |
| Jul 15, 2026 | 312.05 | 313.35 | 311.25 | 312.10 | 312.10 | 0.45% | 52 |
| Jul 14, 2026 | 309.80 | 311.85 | 307.95 | 310.70 | 310.70 | -0.37% | 50 |
| Jul 13, 2026 | 311.85 | 311.85 | 311.85 | 311.85 | 311.85 | -0.89% | - |
| Jul 10, 2026 | 314.65 | 314.65 | 314.65 | 314.65 | 314.65 | -0.13% | - |
| Jul 9, 2026 | 314.30 | 314.40 | 314.30 | 315.05 | 315.05 | 1.19% | 154 |
| Jul 8, 2026 | 321.25 | 321.30 | 312.00 | 311.35 | 311.35 | -2.95% | 158 |
| Jul 7, 2026 | 330.05 | 331.00 | 330.00 | 320.80 | 320.80 | -2.95% | 21 |
| Jul 6, 2026 | 330.50 | 332.25 | 330.45 | 330.55 | 330.55 | -0.44% | 13 |
| Jul 3, 2026 | 329.00 | 337.95 | 322.20 | 332.00 | 332.00 | 0.90% | 35 |
| Jul 2, 2026 | 362.75 | 362.75 | 327.25 | 329.45 | 329.04 | -0.11% | 117 |
| Jul 1, 2026 | 328.25 | 330.55 | 327.55 | 329.80 | 329.39 | 0.67% | 56 |
| Jun 30, 2026 | 327.00 | 328.30 | 327.00 | 327.60 | 327.19 | 0.03% | 84 |
| Jun 29, 2026 | 322.60 | 325.95 | 322.25 | 327.50 | 327.09 | 1.41% | 83 |
| Jun 26, 2026 | 328.20 | 328.20 | 322.95 | 322.95 | 322.55 | -2.33% | 7 |
| Jun 25, 2026 | 321.75 | 331.45 | 321.75 | 330.65 | 330.24 | 2.32% | 75 |
| Jun 24, 2026 | 313.30 | 324.40 | 313.30 | 323.15 | 322.75 | 3.47% | 50 |
| Jun 23, 2026 | 305.65 | 308.60 | 304.80 | 312.30 | 311.91 | -0.41% | 83 |
| Jun 22, 2026 | 312.05 | 312.05 | 311.80 | 313.60 | 313.21 | 0.51% | 27 |
| Jun 19, 2026 | 309.30 | 309.30 | 308.80 | 312.00 | 311.61 | -0.64% | 37 |
| Jun 18, 2026 | 313.20 | 314.40 | 312.15 | 314.00 | 313.61 | 1.85% | 68 |
| Jun 17, 2026 | 303.00 | 309.75 | 303.00 | 308.30 | 307.91 | 2.60% | 54 |
| Jun 16, 2026 | 294.85 | 295.00 | 294.60 | 300.50 | 300.12 | 0.52% | 29 |
| Jun 15, 2026 | 294.35 | 298.95 | 294.00 | 298.95 | 298.58 | 3.75% | 72 |
| Jun 12, 2026 | 287.65 | 287.65 | 287.00 | 288.15 | 287.79 | 2.65% | 59 |
| Jun 11, 2026 | 275.85 | 279.05 | 275.85 | 280.70 | 280.35 | 1.08% | 22 |
| Jun 10, 2026 | 281.65 | 281.65 | 277.10 | 277.70 | 277.35 | -1.37% | 16 |
| Jun 9, 2026 | 280.55 | 285.15 | 280.25 | 281.55 | 281.20 | 0.57% | 251 |
| Jun 8, 2026 | 290.00 | 290.00 | 279.95 | 279.95 | 279.60 | -2.47% | 27 |