General Electric Company (ETR:GCP)
Germany · Delayed Price · Currency is EUR 250.50
-1.00 (-0.40%)
At close: Sep 19, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 253.00 | 254.00 | 251.50 | 253.00 | 253.00 | 1.00% | 258 |
| Sep 18, 2025 | 247.00 | 251.00 | 247.00 | 250.50 | 250.50 | 2.87% | 184 |
| Sep 17, 2025 | 248.00 | 248.50 | 243.00 | 243.50 | 243.50 | -1.62% | 675 |
| Sep 16, 2025 | 243.00 | 247.50 | 243.00 | 247.50 | 247.50 | 2.06% | 577 |
| Sep 15, 2025 | 241.00 | 244.00 | 240.00 | 242.50 | 242.50 | 0.62% | 1,425 |
| Sep 12, 2025 | 240.50 | 242.00 | 238.00 | 241.00 | 241.00 | - | 774 |
| Sep 11, 2025 | 242.00 | 243.50 | 241.00 | 241.00 | 241.00 | 0.84% | 610 |
| Sep 10, 2025 | 236.00 | 239.00 | 235.50 | 239.00 | 239.00 | 2.58% | 114 |
| Sep 9, 2025 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -3.32% | 544 |
| Sep 8, 2025 | 238.00 | 241.00 | 236.00 | 241.00 | 241.00 | 2.55% | 500 |
| Sep 5, 2025 | 243.00 | 243.00 | 233.50 | 235.00 | 235.00 | -2.08% | 507 |
| Sep 4, 2025 | 236.00 | 242.50 | 236.00 | 240.00 | 240.00 | 1.48% | 271 |
| Sep 3, 2025 | 235.50 | 237.00 | 235.50 | 236.50 | 236.50 | 1.50% | 195 |
| Sep 2, 2025 | 235.00 | 235.50 | 232.50 | 233.00 | 233.00 | -1.27% | 296 |
| Sep 1, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.64% | 278 |
| Aug 29, 2025 | 236.00 | 236.00 | 233.50 | 234.50 | 234.50 | -0.42% | 218 |
| Aug 28, 2025 | 235.00 | 235.50 | 233.50 | 235.50 | 235.50 | -0.42% | 422 |
| Aug 27, 2025 | 236.00 | 237.00 | 235.50 | 236.50 | 236.50 | 1.28% | 88 |
| Aug 26, 2025 | 229.50 | 233.50 | 228.50 | 233.50 | 233.50 | 1.74% | 1,224 |
| Aug 25, 2025 | 228.50 | 231.00 | 226.50 | 229.50 | 229.50 | 0.22% | 380 |
| Aug 22, 2025 | 233.00 | 233.50 | 229.00 | 229.00 | 229.00 | -2.14% | 217 |
| Aug 21, 2025 | 229.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1.74% | 514 |
| Aug 20, 2025 | 228.50 | 230.00 | 227.00 | 230.00 | 230.00 | -0.22% | 525 |
| Aug 19, 2025 | 230.00 | 230.50 | 227.50 | 230.50 | 230.50 | 0.44% | 470 |
| Aug 18, 2025 | 227.00 | 230.00 | 227.00 | 229.50 | 229.50 | 0.44% | 310 |
| Aug 15, 2025 | 231.50 | 232.00 | 227.00 | 228.50 | 228.50 | 0.22% | 102 |
| Aug 14, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 496 |
| Aug 13, 2025 | 239.00 | 240.00 | 228.00 | 228.00 | 228.00 | -5.00% | 143 |
| Aug 12, 2025 | 238.00 | 240.00 | 236.50 | 240.00 | 240.00 | 0.84% | 275 |
| Aug 11, 2025 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0.85% | 715 |
| Aug 8, 2025 | 233.00 | 237.00 | 232.50 | 236.00 | 236.00 | 1.29% | 695 |
| Aug 7, 2025 | 235.00 | 235.50 | 232.00 | 233.00 | 233.00 | -1.27% | 765 |
| Aug 6, 2025 | 235.50 | 236.50 | 232.50 | 236.00 | 236.00 | 1.72% | 535 |
| Aug 5, 2025 | 240.00 | 241.00 | 232.00 | 232.00 | 232.00 | -1.69% | 462 |
| Aug 4, 2025 | 232.50 | 236.50 | 232.50 | 236.00 | 236.00 | 1.51% | 35 |
| Aug 1, 2025 | 235.50 | 236.00 | 226.50 | 232.50 | 232.50 | -2.52% | 6,589 |
| Jul 31, 2025 | 239.00 | 240.00 | 237.50 | 238.50 | 238.50 | 1.06% | 585 |
| Jul 30, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.64% | 301 |
| Jul 29, 2025 | 235.50 | 237.00 | 233.00 | 234.50 | 234.50 | 1.08% | 628 |
| Jul 28, 2025 | 234.00 | 235.00 | 231.50 | 232.00 | 232.00 | - | 505 |
| Jul 25, 2025 | 227.50 | 232.00 | 227.50 | 232.00 | 232.00 | 1.31% | 1,000 |
| Jul 24, 2025 | 223.00 | 229.00 | 223.00 | 229.00 | 229.00 | 2.46% | 387 |
| Jul 23, 2025 | 221.50 | 223.50 | 220.50 | 223.50 | 223.50 | 1.13% | 172 |
| Jul 22, 2025 | 226.00 | 226.00 | 219.00 | 221.00 | 221.00 | -3.91% | 587 |
| Jul 21, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 431 |
| Jul 18, 2025 | 225.50 | 231.00 | 225.00 | 230.00 | 230.00 | 0.44% | 504 |
| Jul 17, 2025 | 231.00 | 240.00 | 224.50 | 229.00 | 229.00 | 2.00% | 2,770 |
| Jul 16, 2025 | 227.50 | 229.00 | 224.50 | 224.50 | 224.50 | -0.88% | 494 |
| Jul 15, 2025 | 226.00 | 227.50 | 224.00 | 226.50 | 226.50 | 1.57% | 1,295 |
| Jul 14, 2025 | 217.50 | 223.00 | 217.00 | 223.00 | 223.00 | 1.83% | 326 |