General Electric Company (ETR:GCP)
Germany · Delayed Price · Currency is EUR 261.50
+4.00 (1.55%)
At close: Dec 19, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 261.00 | 267.00 | 260.00 | 267.00 | 267.00 | 2.10% | 271 |
| Dec 19, 2025 | 257.50 | 261.50 | 257.00 | 261.50 | 261.50 | 1.55% | 517 |
| Dec 18, 2025 | 250.00 | 257.50 | 249.50 | 257.50 | 257.50 | 2.59% | 255 |
| Dec 17, 2025 | 255.00 | 256.50 | 251.00 | 251.00 | 251.00 | -0.79% | 469 |
| Dec 16, 2025 | 256.50 | 256.50 | 253.00 | 253.00 | 253.00 | -3.07% | 686 |
| Dec 15, 2025 | 258.00 | 261.50 | 255.50 | 261.00 | 261.00 | 2.15% | 1,680 |
| Dec 12, 2025 | 246.50 | 258.00 | 246.00 | 255.50 | 255.50 | 5.14% | 630 |
| Dec 11, 2025 | 241.50 | 243.50 | 238.50 | 243.00 | 243.00 | -0.21% | 2,429 |
| Dec 10, 2025 | 244.00 | 245.50 | 243.00 | 243.50 | 243.50 | -1.42% | 285 |
| Dec 9, 2025 | 245.00 | 248.50 | 245.00 | 247.00 | 247.00 | -0.20% | 1,001 |
| Dec 8, 2025 | 244.50 | 247.50 | 242.50 | 247.50 | 247.50 | 1.02% | 749 |
| Dec 5, 2025 | 251.00 | 251.50 | 245.00 | 245.00 | 245.00 | -2.58% | 44 |
| Dec 4, 2025 | 247.00 | 251.50 | 246.00 | 251.50 | 251.50 | 1.82% | 872 |
| Dec 3, 2025 | 248.50 | 249.50 | 245.50 | 247.00 | 247.00 | -0.60% | 250 |
| Dec 2, 2025 | 248.00 | 250.00 | 248.00 | 248.50 | 248.50 | -0.60% | 698 |
| Dec 1, 2025 | 256.50 | 256.50 | 250.00 | 250.00 | 250.00 | -2.72% | 575 |
| Nov 28, 2025 | 256.50 | 257.00 | 255.50 | 257.00 | 257.00 | - | 841 |
| Nov 27, 2025 | 255.00 | 257.00 | 254.50 | 257.00 | 257.00 | 0.39% | 117 |
| Nov 26, 2025 | 253.00 | 256.50 | 251.50 | 256.00 | 256.00 | 1.79% | 3,212 |
| Nov 25, 2025 | 255.50 | 255.50 | 250.00 | 251.50 | 251.50 | -0.20% | 972 |
| Nov 24, 2025 | 251.00 | 253.00 | 249.00 | 252.00 | 252.00 | 0.80% | 410 |
| Nov 21, 2025 | 251.50 | 253.00 | 247.50 | 250.00 | 250.00 | -3.66% | 1,700 |
| Nov 20, 2025 | 263.00 | 264.50 | 259.50 | 259.50 | 259.50 | - | 142 |
| Nov 19, 2025 | 253.50 | 260.00 | 253.50 | 259.50 | 259.50 | 1.17% | 737 |
| Nov 18, 2025 | 268.50 | 268.50 | 255.50 | 256.50 | 256.50 | -1.72% | 735 |
| Nov 17, 2025 | 263.50 | 265.50 | 260.00 | 261.00 | 261.00 | -0.57% | 1,010 |
| Nov 14, 2025 | 260.00 | 263.00 | 256.00 | 262.50 | 262.50 | 0.57% | 725 |
| Nov 13, 2025 | 266.50 | 266.50 | 260.50 | 261.00 | 261.00 | -1.51% | 196 |
| Nov 12, 2025 | 268.50 | 270.00 | 265.00 | 265.00 | 265.00 | -0.19% | 379 |
| Nov 11, 2025 | 270.50 | 270.50 | 265.00 | 265.50 | 265.50 | -0.93% | 518 |
| Nov 10, 2025 | 266.50 | 269.50 | 266.50 | 268.00 | 268.00 | 3.68% | 376 |
| Nov 7, 2025 | 265.50 | 265.50 | 258.50 | 258.50 | 258.50 | -2.82% | 1,157 |
| Nov 6, 2025 | 263.00 | 266.00 | 263.00 | 266.00 | 266.00 | -0.37% | 354 |
| Nov 5, 2025 | 263.00 | 267.50 | 263.00 | 267.00 | 267.00 | 0.19% | 397 |
| Nov 4, 2025 | 271.50 | 271.50 | 264.50 | 266.50 | 266.50 | -0.37% | 391 |
| Nov 3, 2025 | 268.00 | 270.00 | 267.00 | 267.50 | 267.50 | -0.37% | 648 |
| Oct 31, 2025 | 270.00 | 271.00 | 267.50 | 268.50 | 268.50 | 0.19% | 262 |
| Oct 30, 2025 | 271.50 | 271.50 | 267.50 | 268.00 | 268.00 | -0.56% | 797 |
| Oct 29, 2025 | 265.50 | 269.50 | 264.50 | 269.50 | 269.50 | - | 826 |
| Oct 28, 2025 | 269.00 | 271.00 | 268.50 | 269.50 | 269.50 | 1.13% | 478 |
| Oct 27, 2025 | 263.00 | 266.50 | 262.00 | 266.50 | 266.50 | 1.14% | 1,718 |
| Oct 24, 2025 | 266.00 | 266.00 | 262.50 | 263.50 | 263.50 | 0.19% | 464 |
| Oct 23, 2025 | 257.50 | 263.00 | 257.00 | 263.00 | 263.00 | 3.14% | 520 |
| Oct 22, 2025 | 263.00 | 266.00 | 254.50 | 255.00 | 255.00 | -3.77% | 772 |
| Oct 21, 2025 | 261.50 | 271.00 | 260.00 | 265.00 | 265.00 | 1.73% | 1,938 |
| Oct 20, 2025 | 258.50 | 262.00 | 258.00 | 260.50 | 260.50 | 1.76% | 1,628 |
| Oct 17, 2025 | 254.00 | 259.00 | 248.50 | 256.00 | 256.00 | -1.16% | 1,783 |
| Oct 16, 2025 | 258.00 | 259.00 | 257.50 | 259.00 | 259.00 | 0.19% | 373 |
| Oct 15, 2025 | 259.00 | 261.00 | 258.00 | 258.50 | 258.50 | -0.19% | 331 |
| Oct 14, 2025 | 255.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.17% | 319 |