General Electric Company (FRA:GCP)
Germany · Delayed Price · Currency is EUR 256.50
+2.00 (0.79%)
At close: Nov 28, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 257.00 | 257.00 | 248.50 | 251.00 | 251.00 | -2.14% | 104 |
| Nov 28, 2025 | 255.00 | 258.00 | 255.00 | 256.50 | 256.50 | 0.79% | 54 |
| Nov 27, 2025 | 254.00 | 254.50 | 254.00 | 254.50 | 254.50 | -1.74% | 95 |
| Nov 26, 2025 | 253.00 | 259.00 | 252.00 | 259.00 | 259.00 | 1.17% | 101 |
| Nov 25, 2025 | 253.50 | 256.50 | 253.50 | 256.00 | 256.00 | 2.61% | 92 |
| Nov 24, 2025 | 249.50 | 249.50 | 247.50 | 249.50 | 249.50 | 0.81% | 16 |
| Nov 21, 2025 | 251.50 | 251.50 | 247.50 | 247.50 | 247.50 | -2.75% | 245 |
| Nov 20, 2025 | 263.50 | 266.00 | 253.00 | 254.50 | 254.50 | -2.12% | 244 |
| Nov 19, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.96% | 392 |
| Nov 18, 2025 | 256.50 | 256.50 | 255.00 | 255.00 | 255.00 | -2.86% | 78 |
| Nov 17, 2025 | 262.00 | 264.00 | 262.00 | 262.50 | 262.50 | -0.38% | 395 |
| Nov 14, 2025 | 259.50 | 263.50 | 257.50 | 263.50 | 263.50 | 1.35% | 230 |
| Nov 13, 2025 | 266.00 | 267.50 | 260.00 | 260.00 | 260.00 | -3.17% | 257 |
| Nov 12, 2025 | 267.00 | 270.50 | 262.00 | 268.50 | 268.50 | 0.75% | 69 |
| Nov 11, 2025 | 268.50 | 268.50 | 266.50 | 266.50 | 266.50 | -0.93% | 44 |
| Nov 10, 2025 | 265.50 | 269.00 | 265.50 | 269.00 | 269.00 | 3.46% | 433 |
| Nov 7, 2025 | 263.50 | 263.50 | 259.00 | 260.00 | 260.00 | -2.07% | 74 |
| Nov 6, 2025 | 263.50 | 266.50 | 263.50 | 265.50 | 265.50 | -0.93% | 228 |
| Nov 5, 2025 | 263.00 | 268.00 | 262.50 | 268.00 | 268.00 | 0.94% | 596 |
| Nov 4, 2025 | 265.00 | 267.00 | 264.00 | 265.50 | 265.50 | -1.12% | 465 |
| Nov 3, 2025 | 266.50 | 270.00 | 266.00 | 268.50 | 268.50 | 0.37% | 146 |
| Oct 31, 2025 | 268.00 | 270.50 | 267.50 | 267.50 | 267.50 | -0.37% | 51 |
| Oct 30, 2025 | 269.00 | 272.50 | 268.50 | 268.50 | 268.50 | - | 701 |
| Oct 29, 2025 | 267.50 | 269.50 | 265.00 | 268.50 | 268.50 | - | 193 |
| Oct 28, 2025 | 267.00 | 271.50 | 267.00 | 268.50 | 268.50 | 1.13% | 117 |
| Oct 27, 2025 | 263.00 | 267.50 | 261.00 | 265.50 | 265.50 | 1.34% | 302 |
| Oct 24, 2025 | 263.00 | 266.00 | 261.50 | 262.00 | 262.00 | 1.75% | 467 |
| Oct 23, 2025 | 255.50 | 257.50 | 255.50 | 257.50 | 257.50 | 0.78% | 6 |
| Oct 22, 2025 | 262.50 | 266.50 | 253.50 | 255.50 | 255.50 | -3.04% | 88 |
| Oct 21, 2025 | 260.50 | 270.00 | 259.00 | 263.50 | 263.50 | 0.57% | 787 |
| Oct 20, 2025 | 260.50 | 262.00 | 260.00 | 262.00 | 262.00 | 2.95% | 218 |
| Oct 17, 2025 | 252.00 | 254.50 | 248.50 | 254.50 | 254.50 | -1.17% | 128 |
| Oct 16, 2025 | 256.00 | 260.00 | 256.00 | 257.50 | 257.50 | -0.77% | 55 |
| Oct 15, 2025 | 257.50 | 261.00 | 257.50 | 259.50 | 259.50 | - | 223 |
| Oct 14, 2025 | 254.50 | 260.00 | 253.50 | 259.50 | 259.50 | 2.57% | 276 |
| Oct 13, 2025 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | -0.98% | 93 |
| Oct 10, 2025 | 257.00 | 258.00 | 255.00 | 255.50 | 255.50 | -0.58% | 70 |
| Oct 9, 2025 | 259.00 | 261.00 | 257.00 | 257.00 | 257.00 | -0.77% | 170 |
| Oct 8, 2025 | 258.50 | 261.00 | 257.50 | 259.00 | 259.00 | 0.19% | 596 |
| Oct 7, 2025 | 253.00 | 258.50 | 253.00 | 258.50 | 258.50 | 2.38% | 202 |
| Oct 6, 2025 | 252.50 | 255.50 | 252.50 | 252.50 | 252.50 | -0.59% | 370 |
| Oct 3, 2025 | 254.50 | 254.50 | 254.00 | 254.00 | 254.00 | -1.36% | 129 |
| Oct 2, 2025 | 255.00 | 257.50 | 255.00 | 257.50 | 257.50 | 0.59% | 30 |
| Oct 1, 2025 | 254.00 | 256.00 | 253.00 | 256.00 | 256.00 | 1.79% | 97 |
| Sep 30, 2025 | 248.50 | 251.50 | 248.50 | 251.50 | 251.50 | 0.20% | 18 |
| Sep 29, 2025 | 250.50 | 251.00 | 250.50 | 251.00 | 251.00 | 0.20% | 10 |
| Sep 26, 2025 | 253.00 | 259.00 | 250.50 | 250.50 | 250.19 | -1.76% | 113 |
| Sep 25, 2025 | 254.50 | 258.00 | 254.50 | 255.00 | 254.69 | -0.58% | 75 |
| Sep 24, 2025 | 257.50 | 262.50 | 256.50 | 256.50 | 256.18 | -0.77% | 227 |
| Sep 23, 2025 | 253.50 | 259.00 | 253.50 | 258.50 | 258.18 | 2.38% | 171 |