General Electric Company (ETR:GCP)
Germany · Delayed Price · Currency is EUR 255.50
-1.50 (-0.58%)
At close: Oct 10, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 259.50 | 260.00 | 255.00 | 255.00 | 255.00 | -0.97% | 801 |
| Oct 9, 2025 | 261.50 | 261.50 | 257.00 | 257.50 | 257.50 | -1.15% | 321 |
| Oct 8, 2025 | 260.50 | 260.50 | 258.50 | 260.50 | 260.50 | 0.77% | 789 |
| Oct 7, 2025 | 256.00 | 259.00 | 254.00 | 258.50 | 258.50 | 1.57% | 495 |
| Oct 6, 2025 | 254.00 | 256.00 | 253.50 | 254.50 | 254.50 | -1.17% | 250 |
| Oct 3, 2025 | 256.50 | 257.50 | 253.50 | 257.50 | 257.50 | 0.59% | 311 |
| Oct 2, 2025 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | - | 408 |
| Oct 1, 2025 | 253.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.59% | 865 |
| Sep 30, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 164 |
| Sep 29, 2025 | 250.50 | 253.00 | 248.00 | 252.00 | 252.00 | -0.20% | 494 |
| Sep 26, 2025 | 254.50 | 258.00 | 252.00 | 252.50 | 252.19 | -1.37% | 378 |
| Sep 25, 2025 | 258.50 | 258.50 | 252.00 | 256.00 | 255.69 | -0.97% | 763 |
| Sep 24, 2025 | 258.00 | 262.00 | 257.50 | 258.50 | 258.19 | 0.19% | 226 |
| Sep 23, 2025 | 251.50 | 259.00 | 251.50 | 258.00 | 257.69 | 1.78% | 428 |
| Sep 22, 2025 | 253.00 | 256.50 | 251.50 | 253.50 | 253.19 | 0.20% | 958 |
| Sep 19, 2025 | 253.00 | 254.00 | 251.50 | 253.00 | 252.69 | 1.00% | 258 |
| Sep 18, 2025 | 247.00 | 251.00 | 247.00 | 250.50 | 250.20 | 2.87% | 184 |
| Sep 17, 2025 | 248.00 | 248.50 | 243.00 | 243.50 | 243.20 | -1.62% | 675 |
| Sep 16, 2025 | 243.00 | 247.50 | 243.00 | 247.50 | 247.20 | 2.06% | 577 |
| Sep 15, 2025 | 241.00 | 244.00 | 240.00 | 242.50 | 242.21 | 0.62% | 1,425 |
| Sep 12, 2025 | 240.50 | 242.00 | 238.00 | 241.00 | 240.71 | - | 774 |
| Sep 11, 2025 | 242.00 | 243.50 | 241.00 | 241.00 | 240.71 | 0.84% | 610 |
| Sep 10, 2025 | 236.00 | 239.00 | 235.50 | 239.00 | 238.71 | 2.58% | 114 |
| Sep 9, 2025 | 235.00 | 235.00 | 233.00 | 233.00 | 232.72 | -3.32% | 544 |
| Sep 8, 2025 | 238.00 | 241.00 | 236.00 | 241.00 | 240.71 | 2.55% | 500 |
| Sep 5, 2025 | 243.00 | 243.00 | 233.50 | 235.00 | 234.72 | -2.08% | 507 |
| Sep 4, 2025 | 236.00 | 242.50 | 236.00 | 240.00 | 239.71 | 1.48% | 271 |
| Sep 3, 2025 | 235.50 | 237.00 | 235.50 | 236.50 | 236.21 | 1.50% | 195 |
| Sep 2, 2025 | 235.00 | 235.50 | 232.50 | 233.00 | 232.72 | -1.27% | 296 |
| Sep 1, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 235.71 | 0.64% | 278 |
| Aug 29, 2025 | 236.00 | 236.00 | 233.50 | 234.50 | 234.22 | -0.42% | 218 |
| Aug 28, 2025 | 235.00 | 235.50 | 233.50 | 235.50 | 235.21 | -0.42% | 422 |
| Aug 27, 2025 | 236.00 | 237.00 | 235.50 | 236.50 | 236.21 | 1.28% | 88 |
| Aug 26, 2025 | 229.50 | 233.50 | 228.50 | 233.50 | 233.22 | 1.74% | 1,224 |
| Aug 25, 2025 | 228.50 | 231.00 | 226.50 | 229.50 | 229.22 | 0.22% | 380 |
| Aug 22, 2025 | 233.00 | 233.50 | 229.00 | 229.00 | 228.72 | -2.14% | 217 |
| Aug 21, 2025 | 229.00 | 234.00 | 228.00 | 234.00 | 233.72 | 1.74% | 514 |
| Aug 20, 2025 | 228.50 | 230.00 | 227.00 | 230.00 | 229.72 | -0.22% | 525 |
| Aug 19, 2025 | 230.00 | 230.50 | 227.50 | 230.50 | 230.22 | 0.44% | 470 |
| Aug 18, 2025 | 227.00 | 230.00 | 227.00 | 229.50 | 229.22 | 0.44% | 310 |
| Aug 15, 2025 | 231.50 | 232.00 | 227.00 | 228.50 | 228.22 | -1.72% | 102 |
| Aug 14, 2025 | 230.00 | 235.00 | 229.50 | 232.50 | 232.22 | 1.97% | 496 |
| Aug 13, 2025 | 239.00 | 240.00 | 228.00 | 228.00 | 227.72 | -5.00% | 143 |
| Aug 12, 2025 | 238.00 | 240.00 | 236.50 | 240.00 | 239.71 | 0.84% | 275 |
| Aug 11, 2025 | 237.00 | 238.00 | 235.00 | 238.00 | 237.71 | 0.85% | 715 |
| Aug 8, 2025 | 233.00 | 237.00 | 232.50 | 236.00 | 235.71 | 1.29% | 695 |
| Aug 7, 2025 | 235.00 | 235.50 | 232.00 | 233.00 | 232.72 | -1.27% | 765 |
| Aug 6, 2025 | 235.50 | 236.50 | 232.50 | 236.00 | 235.71 | 1.72% | 535 |
| Aug 5, 2025 | 240.00 | 241.00 | 232.00 | 232.00 | 231.72 | -1.69% | 462 |
| Aug 4, 2025 | 232.50 | 236.50 | 232.50 | 236.00 | 235.71 | 1.51% | 35 |