General Electric Company (ETR:GCP)
Germany · Delayed Price · Currency is EUR 253.05
+1.85 (0.74%)
At close: May 13, 2026
ETR:GCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 254.75 | 255.40 | 249.45 | 253.05 | 253.05 | 0.74% | 2,095 |
| May 12, 2026 | 255.50 | 256.60 | 250.85 | 251.20 | 251.20 | -1.88% | 4,640 |
| May 11, 2026 | 251.80 | 256.00 | 248.55 | 256.00 | 256.00 | 0.06% | 2,490 |
| May 8, 2026 | 257.85 | 258.55 | 255.85 | 255.85 | 255.85 | -1.94% | 4,763 |
| May 7, 2026 | 261.55 | 263.50 | 260.30 | 260.90 | 260.90 | 0.35% | 293 |
| May 6, 2026 | 245.70 | 261.45 | 244.45 | 260.00 | 260.00 | 5.91% | 5,501 |
| May 5, 2026 | 240.55 | 246.05 | 240.55 | 245.50 | 245.50 | 2.59% | 515 |
| May 4, 2026 | 245.30 | 247.10 | 239.30 | 239.30 | 239.30 | -3.06% | 966 |
| Apr 30, 2026 | 241.50 | 248.60 | 241.50 | 246.85 | 246.85 | 2.68% | 1,431 |
| Apr 29, 2026 | 247.30 | 247.30 | 240.35 | 240.40 | 240.40 | -1.21% | 534 |
| Apr 28, 2026 | 243.20 | 244.70 | 240.80 | 243.35 | 243.35 | 1.37% | 459 |
| Apr 27, 2026 | 242.25 | 243.00 | 239.00 | 240.05 | 240.05 | 0.59% | 977 |
| Apr 24, 2026 | 241.70 | 241.70 | 237.30 | 238.65 | 238.65 | -0.65% | 880 |
| Apr 23, 2026 | 235.45 | 240.35 | 234.65 | 240.20 | 240.20 | 3.36% | 952 |
| Apr 22, 2026 | 246.90 | 247.20 | 232.40 | 232.40 | 232.40 | -4.60% | 1,869 |
| Apr 21, 2026 | 258.30 | 268.25 | 243.60 | 243.60 | 243.60 | -5.40% | 5,444 |
| Apr 20, 2026 | 255.35 | 258.25 | 255.35 | 257.50 | 257.50 | -2.04% | 910 |
| Apr 17, 2026 | 253.35 | 264.05 | 253.00 | 262.85 | 262.85 | 1.43% | 956 |
| Apr 16, 2026 | 267.15 | 267.15 | 258.95 | 259.15 | 259.15 | -2.74% | 1,176 |
| Apr 15, 2026 | 270.05 | 270.05 | 266.05 | 266.45 | 266.45 | -1.24% | 216 |
| Apr 14, 2026 | 264.35 | 270.15 | 264.35 | 269.80 | 269.80 | 3.21% | 621 |
| Apr 13, 2026 | 262.20 | 262.20 | 260.20 | 261.40 | 261.40 | -1.15% | 550 |
| Apr 10, 2026 | 267.90 | 268.25 | 264.35 | 264.45 | 264.45 | -0.41% | 83 |
| Apr 9, 2026 | 263.10 | 265.55 | 260.85 | 265.55 | 265.55 | 0.28% | 410 |
| Apr 8, 2026 | 257.05 | 266.90 | 256.50 | 264.80 | 264.80 | 7.47% | 1,254 |
| Apr 7, 2026 | 249.60 | 249.95 | 245.95 | 246.40 | 246.40 | -0.24% | 114 |
| Apr 2, 2026 | 251.00 | 251.00 | 245.50 | 247.00 | 247.00 | -2.37% | 670 |
| Apr 1, 2026 | 247.50 | 254.00 | 247.50 | 253.00 | 253.00 | 3.90% | 748 |
| Mar 31, 2026 | 241.00 | 244.50 | 239.50 | 243.50 | 243.50 | 0.83% | 508 |
| Mar 30, 2026 | 244.00 | 246.00 | 239.00 | 241.50 | 241.50 | -1.83% | 685 |
| Mar 27, 2026 | 248.50 | 248.50 | 245.00 | 246.00 | 246.00 | -1.01% | 144 |
| Mar 26, 2026 | 255.50 | 255.50 | 248.50 | 248.50 | 248.50 | -2.55% | 218 |
| Mar 25, 2026 | 251.50 | 256.50 | 251.50 | 255.00 | 255.00 | 1.59% | 392 |
| Mar 24, 2026 | 252.50 | 252.50 | 247.50 | 251.00 | 251.00 | -1.38% | 519 |
| Mar 23, 2026 | 245.50 | 256.50 | 242.50 | 254.50 | 254.50 | 2.00% | 552 |
| Mar 20, 2026 | 250.50 | 253.00 | 249.00 | 249.50 | 249.50 | -0.20% | 906 |
| Mar 19, 2026 | 261.50 | 261.50 | 249.50 | 250.00 | 250.00 | -4.94% | 1,592 |
| Mar 18, 2026 | 263.00 | 264.00 | 260.50 | 263.00 | 263.00 | 0.57% | 3,592 |
| Mar 17, 2026 | 265.50 | 265.50 | 260.00 | 261.50 | 261.50 | -0.76% | 702 |
| Mar 16, 2026 | 264.00 | 264.00 | 263.00 | 263.50 | 263.50 | -0.38% | 153 |
| Mar 13, 2026 | 267.00 | 269.00 | 262.50 | 264.50 | 264.50 | -0.94% | 810 |
| Mar 12, 2026 | 278.50 | 283.00 | 266.50 | 267.00 | 267.00 | -4.81% | 386 |
| Mar 11, 2026 | 280.00 | 281.50 | 279.50 | 280.50 | 280.50 | -1.06% | 466 |
| Mar 10, 2026 | 276.50 | 283.50 | 275.00 | 283.50 | 283.50 | 4.04% | 602 |
| Mar 9, 2026 | 274.50 | 276.00 | 269.50 | 272.50 | 272.50 | -1.62% | 1,342 |
| Mar 6, 2026 | 282.00 | 282.00 | 275.50 | 277.00 | 276.59 | -2.46% | 431 |
| Mar 5, 2026 | 290.00 | 293.50 | 283.50 | 284.00 | 283.58 | -1.90% | 222 |
| Mar 4, 2026 | 288.00 | 291.00 | 286.00 | 289.50 | 289.08 | -0.17% | 502 |
| Mar 3, 2026 | 295.50 | 296.00 | 285.50 | 290.00 | 289.58 | -1.36% | 587 |
| Mar 2, 2026 | 291.00 | 294.50 | 287.50 | 294.00 | 293.57 | 1.55% | 867 |