General Electric Company (FRA:GCP)
Germany · Delayed Price · Currency is EUR 250.50
-4.50 (-1.76%)
At close: Sep 26, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 248.50 | 251.50 | 248.50 | 251.50 | 251.50 | 0.40% | 18 |
| Sep 29, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - | 1,053 |
| 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 | 256.19 | -0.77% | 227 |
| Sep 23, 2025 | 253.50 | 259.00 | 253.50 | 258.50 | 258.18 | 2.38% | 171 |
| Sep 22, 2025 | 258.00 | 258.00 | 252.50 | 252.50 | 252.19 | 0.80% | 363 |
| Sep 19, 2025 | 251.00 | 254.50 | 250.50 | 250.50 | 250.19 | -0.40% | 99 |
| Sep 18, 2025 | 244.50 | 251.50 | 244.50 | 251.50 | 251.19 | 4.79% | 208 |
| Sep 17, 2025 | 245.50 | 249.00 | 240.00 | 240.00 | 239.71 | -3.03% | 664 |
| Sep 16, 2025 | 242.00 | 247.50 | 242.00 | 247.50 | 247.20 | 3.34% | 55 |
| Sep 15, 2025 | 242.00 | 242.00 | 239.50 | 239.50 | 239.21 | 0.42% | 52 |
| Sep 12, 2025 | 238.50 | 241.50 | 238.50 | 238.50 | 238.21 | -1.24% | 361 |
| Sep 11, 2025 | 241.00 | 244.00 | 241.00 | 241.50 | 241.20 | 0.21% | 315 |
| Sep 10, 2025 | 234.50 | 241.00 | 234.50 | 241.00 | 240.71 | 2.55% | 249 |
| Sep 9, 2025 | 233.00 | 236.50 | 233.00 | 235.00 | 234.71 | -2.29% | 374 |
| Sep 8, 2025 | 237.00 | 240.50 | 237.00 | 240.50 | 240.21 | 2.78% | 291 |
| Sep 5, 2025 | 240.50 | 243.00 | 234.00 | 234.00 | 233.71 | -3.51% | 159 |
| Sep 4, 2025 | 235.50 | 242.50 | 235.50 | 242.50 | 242.20 | 2.54% | 163 |
| Sep 3, 2025 | 235.50 | 237.50 | 234.00 | 236.50 | 236.21 | 0.42% | 211 |
| Sep 2, 2025 | 233.50 | 236.50 | 232.50 | 235.50 | 235.21 | 0.64% | 199 |
| Sep 1, 2025 | 236.00 | 236.50 | 233.00 | 234.00 | 233.71 | - | 649 |
| Aug 29, 2025 | 235.00 | 236.00 | 234.00 | 234.00 | 233.71 | 0.43% | 102 |
| Aug 28, 2025 | 233.00 | 237.00 | 233.00 | 233.00 | 232.72 | -1.06% | 51 |
| Aug 27, 2025 | 238.00 | 238.00 | 234.50 | 235.50 | 235.21 | 0.86% | 167 |
| Aug 26, 2025 | 227.50 | 233.50 | 227.50 | 233.50 | 233.21 | 1.74% | 459 |
| Aug 25, 2025 | 225.50 | 230.00 | 225.50 | 229.50 | 229.22 | -1.29% | 64 |
| Aug 22, 2025 | 230.50 | 232.50 | 230.50 | 232.50 | 232.22 | -0.85% | 35 |
| Aug 21, 2025 | 227.50 | 234.50 | 227.50 | 234.50 | 234.21 | 2.63% | 513 |
| Aug 20, 2025 | 227.00 | 228.50 | 226.50 | 228.50 | 228.22 | 0.22% | 162 |
| Aug 19, 2025 | 228.50 | 228.50 | 228.00 | 228.00 | 227.72 | 0.22% | 615 |
| Aug 18, 2025 | 227.50 | 228.00 | 227.50 | 227.50 | 227.22 | -2.57% | 215 |
| Aug 15, 2025 | 233.00 | 233.50 | 233.00 | 233.50 | 233.21 | 2.41% | 35 |
| Aug 14, 2025 | 228.00 | 232.00 | 228.00 | 228.00 | 227.72 | -0.87% | 371 |
| Aug 13, 2025 | 238.00 | 241.50 | 228.50 | 230.00 | 229.72 | -3.97% | 121 |
| Aug 12, 2025 | 235.50 | 239.50 | 235.50 | 239.50 | 239.21 | 0.84% | 104 |
| Aug 11, 2025 | 237.00 | 238.00 | 235.00 | 237.50 | 237.21 | 2.15% | 300 |
| Aug 8, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.22 | -0.43% | 23 |
| Aug 7, 2025 | 232.00 | 234.00 | 232.00 | 233.50 | 233.21 | -0.21% | 241 |
| Aug 6, 2025 | 234.00 | 236.50 | 234.00 | 234.00 | 233.71 | -0.43% | 180 |
| Aug 5, 2025 | 238.00 | 241.00 | 235.00 | 235.00 | 234.71 | -1.26% | 112 |
| Aug 4, 2025 | 234.50 | 238.00 | 232.00 | 238.00 | 237.71 | 3.93% | 158 |
| Aug 1, 2025 | 235.50 | 235.50 | 229.00 | 229.00 | 228.72 | -3.78% | 900 |
| Jul 31, 2025 | 237.50 | 240.50 | 237.50 | 238.00 | 237.71 | 0.42% | 370 |
| Jul 30, 2025 | 235.50 | 237.00 | 232.50 | 237.00 | 236.71 | 1.28% | 90 |
| Jul 29, 2025 | 235.50 | 237.00 | 232.00 | 234.00 | 233.71 | 0.65% | 396 |
| Jul 28, 2025 | 233.00 | 235.00 | 231.50 | 232.50 | 232.22 | 0.22% | 181 |
| Jul 25, 2025 | 227.00 | 232.50 | 227.00 | 232.00 | 231.72 | 1.31% | 68 |
| Jul 24, 2025 | 222.00 | 229.00 | 222.00 | 229.00 | 228.72 | 2.23% | 48 |
| Jul 23, 2025 | 219.50 | 224.00 | 219.50 | 224.00 | 223.73 | 1.82% | 40 |