General Electric Company (ETR:GCP)
Germany · Delayed Price · Currency is EUR 232.50
-1.00 (-0.43%)
At close: Aug 8, 2025, 5:30 PM CET
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | - | -0.43% | 23 |
| Aug 7, 2025 | 232.00 | 234.00 | 232.00 | 233.50 | - | -0.21% | 241 |
| Aug 6, 2025 | 234.00 | 236.50 | 234.00 | 234.00 | - | -0.43% | 180 |
| Aug 5, 2025 | 238.00 | 241.00 | 235.00 | 235.00 | - | -1.26% | 112 |
| Aug 4, 2025 | 234.50 | 238.00 | 232.00 | 238.00 | - | 3.93% | 158 |
| Aug 1, 2025 | 235.50 | 235.50 | 229.00 | 229.00 | - | -3.78% | 900 |
| Jul 31, 2025 | 237.50 | 240.50 | 237.50 | 238.00 | - | 0.42% | 370 |
| Jul 30, 2025 | 235.50 | 237.00 | 232.50 | 237.00 | - | 1.28% | 90 |
| Jul 29, 2025 | 235.50 | 237.00 | 232.00 | 234.00 | - | 0.65% | 396 |
| Jul 28, 2025 | 233.00 | 235.00 | 231.50 | 232.50 | - | 0.22% | 181 |
| Jul 25, 2025 | 227.00 | 232.50 | 227.00 | 232.00 | - | 1.31% | 68 |
| Jul 24, 2025 | 222.00 | 229.00 | 222.00 | 229.00 | - | 2.23% | 48 |
| Jul 23, 2025 | 219.50 | 224.00 | 219.50 | 224.00 | - | 1.82% | 40 |
| Jul 22, 2025 | 225.50 | 225.50 | 220.00 | 220.00 | - | -2.00% | 105 |
| Jul 21, 2025 | 225.00 | 229.00 | 224.50 | 224.50 | - | -2.18% | 337 |
| Jul 18, 2025 | 223.50 | 230.00 | 223.00 | 229.50 | - | 1.77% | 1,012 |
| Jul 17, 2025 | 227.50 | 236.00 | 225.50 | 225.50 | - | -0.88% | 223 |
| Jul 16, 2025 | 226.00 | 229.00 | 226.00 | 227.50 | - | 0.44% | 227 |
| Jul 15, 2025 | 223.50 | 227.00 | 223.50 | 226.50 | - | 2.03% | 106 |
| Jul 14, 2025 | 217.00 | 222.50 | 217.00 | 222.00 | - | 2.78% | 225 |
| Jul 11, 2025 | 214.50 | 216.00 | 214.50 | 216.00 | - | 0.47% | 5 |
| Jul 10, 2025 | 211.50 | 215.00 | 211.50 | 215.00 | - | 2.14% | 271 |
| Jul 9, 2025 | 209.50 | 213.50 | 209.50 | 210.50 | - | - | 72 |
| Jul 8, 2025 | 210.50 | 210.50 | 210.00 | 210.50 | - | - | 127 |
| Jul 7, 2025 | 208.00 | 210.50 | 208.00 | 210.50 | - | 1.20% | 93 |
| Jul 4, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | 0.24% | 38 |
| Jul 3, 2025 | 206.50 | 208.00 | 206.50 | 207.50 | - | -1.19% | 62 |
| Jul 2, 2025 | 210.00 | 213.00 | 210.00 | 210.00 | - | -0.71% | 83 |
| Jul 1, 2025 | 217.00 | 217.50 | 211.50 | 211.50 | - | -2.08% | 67 |
| Jun 30, 2025 | 216.00 | 219.50 | 216.00 | 216.00 | - | 0.70% | 304 |
| Jun 27, 2025 | 214.00 | 216.50 | 214.00 | 214.50 | - | -0.23% | 421 |
| Jun 26, 2025 | 213.00 | 215.00 | 212.00 | 215.00 | - | 0.94% | 322 |
| Jun 25, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | - | -0.93% | 360 |
| Jun 24, 2025 | 213.00 | 216.00 | 211.00 | 215.00 | - | 1.18% | 360 |
| Jun 23, 2025 | 206.50 | 213.50 | 206.50 | 212.50 | - | 3.66% | 523 |
| Jun 20, 2025 | 203.50 | 205.00 | 203.50 | 205.00 | - | 2.50% | 415 |
| Jun 19, 2025 | 204.50 | 204.50 | 200.00 | 200.00 | - | -2.91% | 20 |
| Jun 18, 2025 | 203.50 | 206.00 | 203.50 | 206.00 | - | 1.48% | 581 |
| Jun 17, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | -0.49% | - |
| Jun 16, 2025 | 203.50 | 204.00 | 203.50 | 204.00 | - | -0.49% | 10 |
| Jun 13, 2025 | 203.50 | 205.00 | 201.50 | 205.00 | - | -0.73% | 1,177 |
| Jun 12, 2025 | 211.50 | 212.00 | 205.50 | 206.50 | - | -3.95% | 1,027 |
| Jun 11, 2025 | 210.00 | 215.00 | 210.00 | 215.00 | - | 2.63% | 290 |
| Jun 10, 2025 | 219.00 | 221.50 | 209.50 | 209.50 | - | -6.05% | 156 |
| Jun 9, 2025 | 224.50 | 224.50 | 223.00 | 223.00 | - | -0.89% | 50 |
| Jun 6, 2025 | 219.50 | 225.00 | 219.50 | 225.00 | - | 1.81% | 261 |
| Jun 5, 2025 | 218.50 | 221.00 | 218.50 | 221.00 | - | -0.23% | 145 |
| Jun 4, 2025 | 217.50 | 221.50 | 217.50 | 221.50 | - | 1.14% | 217 |
| Jun 3, 2025 | 214.50 | 219.00 | 214.50 | 219.00 | - | 2.10% | 152 |
| Jun 2, 2025 | 217.00 | 217.00 | 214.50 | 214.50 | - | -0.23% | 65 |