General Electric Company (ETR:GCP)
Germany · Delayed Price · Currency is EUR 299.15
-0.25 (-0.08%)
At close: Aug 21, 2026
ETR:GCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 295.35 | 298.75 | 295.15 | 297.75 | - | -0.55% | 397 |
| 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 |
| Jul 24, 2026 | 307.75 | 316.30 | 307.75 | 312.65 | 312.65 | 2.11% | 1,366 |
| Jul 23, 2026 | 299.80 | 306.80 | 298.10 | 306.20 | 306.20 | 1.59% | 1,195 |
| Jul 22, 2026 | 298.85 | 301.75 | 298.00 | 301.40 | 301.40 | 0.48% | 541 |
| Jul 21, 2026 | 301.00 | 302.70 | 298.50 | 299.95 | 299.95 | -0.70% | 1,621 |
| Jul 20, 2026 | 304.05 | 311.70 | 301.95 | 302.05 | 302.05 | -2.50% | 306 |
| Jul 17, 2026 | 301.85 | 310.85 | 301.70 | 309.80 | 309.80 | 2.70% | 690 |
| Jul 16, 2026 | 311.25 | 317.10 | 299.60 | 301.65 | 301.65 | -3.26% | 1,251 |
| Jul 15, 2026 | 310.60 | 313.50 | 309.55 | 311.80 | 311.80 | 0.31% | 897 |
| Jul 14, 2026 | 308.50 | 312.85 | 307.45 | 310.85 | 310.85 | -0.27% | 1,236 |
| Jul 13, 2026 | 312.60 | 313.95 | 311.50 | 311.70 | 311.70 | -0.97% | 346 |
| Jul 10, 2026 | 314.65 | 315.10 | 311.00 | 314.75 | 314.75 | -0.11% | 223 |
| Jul 9, 2026 | 311.65 | 317.00 | 311.55 | 315.10 | 315.10 | 1.19% | 391 |
| Jul 8, 2026 | 320.45 | 320.45 | 311.40 | 311.40 | 311.40 | -2.87% | 741 |
| Jul 7, 2026 | 330.55 | 331.20 | 318.90 | 320.60 | 320.60 | -2.75% | 751 |
| Jul 6, 2026 | 330.70 | 332.10 | 327.90 | 329.65 | 329.65 | -0.28% | 759 |
| Jul 3, 2026 | 329.45 | 331.20 | 329.00 | 331.00 | 330.59 | 0.11% | 299 |
| Jul 2, 2026 | 327.80 | 332.75 | 327.80 | 330.65 | 330.24 | 0.21% | 328 |
| Jul 1, 2026 | 327.00 | 330.65 | 327.00 | 329.95 | 329.54 | 0.72% | 205 |
| Jun 30, 2026 | 328.95 | 330.40 | 327.60 | 327.60 | 327.19 | 0.09% | 646 |
| Jun 29, 2026 | 322.85 | 329.10 | 321.65 | 327.30 | 326.89 | 1.39% | 1,093 |
| Jun 26, 2026 | 326.15 | 326.30 | 318.70 | 322.80 | 322.40 | -2.18% | 1,026 |
| Jun 25, 2026 | 323.20 | 330.70 | 322.25 | 330.00 | 329.59 | 2.04% | 1,118 |
| Jun 24, 2026 | 313.35 | 325.20 | 312.85 | 323.40 | 323.00 | 3.34% | 1,788 |
| Jun 23, 2026 | 306.20 | 316.35 | 304.90 | 312.95 | 312.56 | -0.13% | 10,595 |
| Jun 22, 2026 | 312.50 | 315.60 | 311.00 | 313.35 | 312.96 | 0.80% | 563 |
| Jun 19, 2026 | 310.20 | 310.85 | 310.20 | 310.85 | 310.46 | -0.75% | 215 |
| Jun 18, 2026 | 312.00 | 317.50 | 312.00 | 313.20 | 312.81 | 1.34% | 526 |
| Jun 17, 2026 | 303.20 | 309.20 | 302.40 | 309.05 | 308.67 | 2.66% | 546 |
| Jun 16, 2026 | 294.70 | 302.70 | 294.70 | 301.05 | 300.68 | 0.70% | 638 |
| Jun 15, 2026 | 293.00 | 300.00 | 292.90 | 298.95 | 298.58 | 3.82% | 1,313 |