General Electric Company (FRA:GCP)
Germany · Delayed Price · Currency is EUR 270.50
-1.00 (-0.37%)
At close: Jan 9, 2026
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 268.50 | 271.50 | 268.50 | 270.50 | 270.50 | -0.37% | 81 |
| Jan 8, 2026 | 277.50 | 280.00 | 271.50 | 271.50 | 271.50 | -3.04% | 310 |
| Jan 7, 2026 | 278.50 | 280.50 | 278.00 | 280.00 | 280.00 | 0.72% | 73 |
| Jan 6, 2026 | 277.50 | 278.00 | 277.50 | 278.00 | 278.00 | -1.24% | 40 |
| Jan 5, 2026 | 274.00 | 281.50 | 274.00 | 281.50 | 281.50 | 3.11% | 321 |
| Jan 2, 2026 | 262.50 | 273.00 | 262.50 | 273.00 | 273.00 | 3.80% | 285 |
| Dec 30, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.19% | 125 |
| Dec 29, 2025 | 266.00 | 266.50 | 263.50 | 263.50 | 263.50 | -0.94% | 309 |
| Dec 23, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.69 | -1.48% | 50 |
| Dec 22, 2025 | 261.50 | 270.00 | 261.00 | 270.00 | 269.69 | 5.26% | 321 |
| Dec 19, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.20 | 2.60% | - |
| Dec 18, 2025 | 248.00 | 251.00 | 248.00 | 250.00 | 249.71 | -0.20% | 201 |
| Dec 17, 2025 | 254.00 | 257.50 | 250.50 | 250.50 | 250.21 | -1.38% | 682 |
| Dec 16, 2025 | 253.00 | 256.50 | 253.00 | 254.00 | 253.71 | -3.05% | 357 |
| Dec 15, 2025 | 259.00 | 262.00 | 256.50 | 262.00 | 261.70 | 2.14% | 371 |
| Dec 12, 2025 | 245.00 | 256.50 | 245.00 | 256.50 | 256.20 | 6.21% | 293 |
| Dec 11, 2025 | 239.00 | 241.50 | 239.00 | 241.50 | 241.22 | 0.21% | 232 |
| Dec 10, 2025 | 244.00 | 247.50 | 241.00 | 241.00 | 240.72 | -2.43% | 274 |
| Dec 9, 2025 | 245.50 | 247.00 | 244.00 | 247.00 | 246.72 | 1.44% | 596 |
| Dec 8, 2025 | 242.50 | 244.00 | 242.00 | 243.50 | 243.22 | -2.79% | 785 |
| Dec 5, 2025 | 249.50 | 252.50 | 249.50 | 250.50 | 250.21 | -0.79% | 92 |
| Dec 4, 2025 | 246.00 | 252.50 | 246.00 | 252.50 | 252.21 | 2.85% | 313 |
| Dec 3, 2025 | 247.50 | 249.00 | 244.00 | 245.50 | 245.22 | -2.19% | 110 |
| Dec 2, 2025 | 247.00 | 251.00 | 247.00 | 251.00 | 250.71 | - | 137 |
| Dec 1, 2025 | 257.00 | 257.00 | 248.50 | 251.00 | 250.71 | -2.14% | 104 |
| Nov 28, 2025 | 255.00 | 258.00 | 255.00 | 256.50 | 256.20 | 0.79% | 54 |
| Nov 27, 2025 | 254.00 | 254.50 | 254.00 | 254.50 | 254.21 | -1.74% | 95 |
| Nov 26, 2025 | 253.00 | 259.00 | 252.00 | 259.00 | 258.70 | 1.17% | 101 |
| Nov 25, 2025 | 253.50 | 256.50 | 253.50 | 256.00 | 255.71 | 2.61% | 92 |
| Nov 24, 2025 | 249.50 | 249.50 | 247.50 | 249.50 | 249.21 | 0.81% | 16 |
| Nov 21, 2025 | 251.50 | 251.50 | 247.50 | 247.50 | 247.22 | -2.75% | 245 |
| Nov 20, 2025 | 263.50 | 266.00 | 253.00 | 254.50 | 254.21 | -2.12% | 244 |
| Nov 19, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 259.70 | 1.96% | 392 |
| Nov 18, 2025 | 256.50 | 256.50 | 255.00 | 255.00 | 254.71 | -2.86% | 78 |
| Nov 17, 2025 | 262.00 | 264.00 | 262.00 | 262.50 | 262.20 | -0.38% | 395 |
| Nov 14, 2025 | 259.50 | 263.50 | 257.50 | 263.50 | 263.20 | 1.35% | 230 |
| Nov 13, 2025 | 266.00 | 267.50 | 260.00 | 260.00 | 259.70 | -3.17% | 257 |
| Nov 12, 2025 | 267.00 | 270.50 | 262.00 | 268.50 | 268.19 | 0.75% | 69 |
| Nov 11, 2025 | 268.50 | 268.50 | 266.50 | 266.50 | 266.19 | -0.93% | 44 |
| Nov 10, 2025 | 265.50 | 269.00 | 265.50 | 269.00 | 268.69 | 3.46% | 433 |
| Nov 7, 2025 | 263.50 | 263.50 | 259.00 | 260.00 | 259.70 | -2.07% | 74 |
| Nov 6, 2025 | 263.50 | 266.50 | 263.50 | 265.50 | 265.19 | -0.93% | 228 |
| Nov 5, 2025 | 263.00 | 268.00 | 262.50 | 268.00 | 267.69 | 0.94% | 596 |
| Nov 4, 2025 | 265.00 | 267.00 | 264.00 | 265.50 | 265.19 | -1.12% | 465 |
| Nov 3, 2025 | 266.50 | 270.00 | 266.00 | 268.50 | 268.19 | 0.37% | 146 |
| Oct 31, 2025 | 268.00 | 270.50 | 267.50 | 267.50 | 267.19 | -0.37% | 51 |
| Oct 30, 2025 | 269.00 | 272.50 | 268.50 | 268.50 | 268.19 | - | 701 |
| Oct 29, 2025 | 267.50 | 269.50 | 265.00 | 268.50 | 268.19 | - | 193 |
| Oct 28, 2025 | 267.00 | 271.50 | 267.00 | 268.50 | 268.19 | 1.13% | 117 |
| Oct 27, 2025 | 263.00 | 267.50 | 261.00 | 265.50 | 265.19 | 1.34% | 302 |