General Electric Company (ETR:GCP)
Germany · Delayed Price · Currency is EUR 281.05
+3.60 (1.30%)
At close: Oct 2, 2026
ETR:GCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 278.55 | 281.05 | 278.50 | 275.00 | 275.00 | -0.88% | 5 |
| Oct 1, 2026 | 277.95 | 277.95 | 275.35 | 277.45 | 277.45 | 0.14% | 424 |
| Sep 30, 2026 | 279.25 | 281.45 | 275.80 | 277.05 | 277.05 | -1.11% | 703 |
| Sep 29, 2026 | 280.40 | 280.50 | 278.70 | 280.15 | 280.15 | 0.32% | 301 |
| Sep 28, 2026 | 286.05 | 287.00 | 278.95 | 279.25 | 279.25 | -1.48% | 922 |
| Sep 25, 2026 | 282.60 | 284.30 | 281.70 | 283.45 | 283.45 | 1.80% | 723 |
| Sep 24, 2026 | 280.25 | 281.50 | 278.45 | 278.45 | 278.45 | -0.89% | 1,607 |
| Sep 23, 2026 | 279.75 | 284.85 | 279.20 | 280.95 | 280.95 | 1.30% | 381 |
| Sep 22, 2026 | 279.00 | 282.95 | 275.00 | 277.35 | 277.35 | -0.25% | 359 |
| Sep 21, 2026 | 275.00 | 278.05 | 274.60 | 278.05 | 278.05 | 2.02% | 455 |
| Sep 18, 2026 | 274.20 | 274.20 | 271.00 | 272.55 | 272.55 | -1.38% | 309 |
| Sep 17, 2026 | 275.40 | 278.45 | 274.45 | 276.35 | 276.35 | 0.47% | 998 |
| Sep 16, 2026 | 268.35 | 275.05 | 268.00 | 275.05 | 275.05 | 3.01% | 360 |
| Sep 15, 2026 | 275.15 | 275.65 | 267.00 | 267.00 | 267.00 | -2.71% | 922 |
| Sep 14, 2026 | 278.95 | 279.60 | 271.20 | 274.45 | 274.45 | -1.65% | 1,955 |
| Sep 11, 2026 | 281.00 | 285.35 | 278.20 | 279.05 | 279.05 | -0.23% | 219 |
| Sep 10, 2026 | 281.00 | 281.50 | 277.75 | 279.70 | 279.70 | 0.36% | 209 |
| Sep 9, 2026 | 288.25 | 288.25 | 276.45 | 278.70 | 278.70 | -4.34% | 715 |
| Sep 8, 2026 | 289.05 | 292.85 | 287.45 | 291.35 | 291.35 | 0.92% | 574 |
| Sep 7, 2026 | 289.95 | 290.00 | 288.15 | 288.70 | 288.70 | 0.70% | 93 |
| Sep 4, 2026 | 286.90 | 288.10 | 286.30 | 286.70 | 286.70 | 0.26% | 543 |
| Sep 3, 2026 | 283.95 | 285.95 | 283.60 | 285.95 | 285.95 | -0.35% | 149 |
| Sep 2, 2026 | 285.85 | 287.60 | 285.00 | 286.95 | 286.95 | 0.28% | 841 |
| Sep 1, 2026 | 290.05 | 290.05 | 285.65 | 286.15 | 286.15 | -0.95% | 385 |
| Aug 31, 2026 | 295.45 | 295.70 | 288.70 | 288.90 | 288.90 | -2.40% | 715 |
| Aug 28, 2026 | 294.55 | 296.00 | 294.55 | 296.00 | 296.00 | -0.70% | 101 |
| Aug 27, 2026 | 304.40 | 304.40 | 297.65 | 298.10 | 298.10 | -1.94% | 200 |
| Aug 26, 2026 | 298.20 | 305.15 | 298.20 | 304.00 | 304.00 | 2.53% | 504 |
| Aug 25, 2026 | 293.05 | 296.90 | 293.05 | 296.50 | 296.50 | 1.19% | 678 |
| Aug 24, 2026 | 299.05 | 299.05 | 293.00 | 293.00 | 293.00 | -2.06% | 857 |
| Aug 21, 2026 | 295.35 | 299.15 | 295.15 | 299.15 | 299.15 | -0.08% | 581 |
| Aug 20, 2026 | 305.05 | 305.40 | 299.25 | 299.40 | 299.40 | -3.00% | 555 |
| Aug 19, 2026 | 322.65 | 323.70 | 308.65 | 308.65 | 308.65 | -3.70% | 250 |
| Aug 18, 2026 | 318.80 | 320.90 | 315.00 | 320.50 | 320.50 | 0.91% | 5,233 |
| Aug 17, 2026 | 318.20 | 319.40 | 316.50 | 317.60 | 317.60 | 0.79% | 251 |
| Aug 14, 2026 | 310.95 | 315.25 | 310.95 | 315.10 | 315.10 | 0.75% | 76 |
| Aug 13, 2026 | 316.75 | 317.05 | 312.65 | 312.75 | 312.75 | -1.45% | 209 |
| Aug 12, 2026 | 319.00 | 320.00 | 315.50 | 317.35 | 317.35 | -0.50% | 286 |
| Aug 11, 2026 | 318.05 | 321.55 | 316.75 | 318.95 | 318.95 | 0.28% | 388 |
| Aug 10, 2026 | 319.35 | 321.20 | 318.05 | 318.05 | 318.05 | -1.13% | 820 |
| Aug 7, 2026 | 325.75 | 326.40 | 320.00 | 321.70 | 321.70 | -1.33% | 316 |
| Aug 6, 2026 | 328.90 | 336.20 | 325.65 | 326.05 | 326.05 | -1.45% | 1,438 |
| Aug 5, 2026 | 327.60 | 332.00 | 326.95 | 330.85 | 330.85 | 2.51% | 444 |
| Aug 4, 2026 | 320.75 | 325.00 | 320.55 | 322.75 | 322.75 | 2.01% | 280 |
| Aug 3, 2026 | 315.00 | 318.55 | 313.75 | 316.40 | 316.40 | 1.22% | 938 |
| Jul 31, 2026 | 309.65 | 313.00 | 309.35 | 312.60 | 312.60 | 2.36% | 248 |
| Jul 30, 2026 | 309.60 | 309.75 | 305.00 | 305.40 | 305.40 | -1.96% | 388 |
| Jul 29, 2026 | 316.60 | 319.95 | 311.40 | 311.50 | 311.50 | -1.50% | 472 |
| Jul 28, 2026 | 318.40 | 322.10 | 315.25 | 316.25 | 316.25 | 0.38% | 2,626 |
| Jul 27, 2026 | 313.10 | 320.50 | 313.10 | 315.05 | 315.05 | 0.77% | 1,364 |