General Electric Company (FRA:GCP)
Germany · Delayed Price · Currency is EUR 296.60
-12.70 (-4.11%)
At close: Jul 16, 2026
FRA:GCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 316.15 | 316.15 | 296.60 | 296.60 | 296.60 | -4.11% | 339 |
| Jul 15, 2026 | 308.45 | 313.05 | 308.45 | 309.30 | 309.30 | 0.49% | 41 |
| Jul 14, 2026 | 309.00 | 310.00 | 307.80 | 307.80 | 307.80 | -0.52% | 90 |
| Jul 13, 2026 | 311.50 | 314.85 | 309.40 | 309.40 | 309.40 | -1.68% | 401 |
| Jul 10, 2026 | 311.70 | 314.70 | 311.70 | 314.70 | 314.70 | - | 130 |
| Jul 9, 2026 | 310.90 | 314.70 | 310.90 | 314.70 | 314.70 | 0.21% | 128 |
| Jul 8, 2026 | 319.30 | 320.10 | 314.05 | 314.05 | 314.05 | -2.47% | 66 |
| Jul 7, 2026 | 331.55 | 331.55 | 320.50 | 322.00 | 322.00 | -3.30% | 426 |
| Jul 6, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0.61% | 6 |
| Jul 3, 2026 | 329.60 | 331.40 | 329.60 | 331.40 | 330.99 | 0.94% | 72 |
| Jul 2, 2026 | 327.45 | 333.50 | 326.70 | 328.30 | 327.89 | -0.48% | 245 |
| Jul 1, 2026 | 324.95 | 329.90 | 324.95 | 329.90 | 329.49 | 1.49% | 108 |
| Jun 30, 2026 | 327.20 | 330.00 | 324.85 | 325.05 | 324.65 | -1.01% | 278 |
| Jun 29, 2026 | 324.80 | 328.35 | 324.80 | 328.35 | 327.94 | 1.88% | 15 |
| Jun 26, 2026 | 322.05 | 322.30 | 322.05 | 322.30 | 321.90 | -2.45% | 24 |
| Jun 25, 2026 | 320.75 | 331.50 | 319.20 | 330.40 | 329.99 | 2.29% | 378 |
| Jun 24, 2026 | 312.55 | 324.00 | 312.55 | 323.00 | 322.60 | 2.62% | 223 |
| Jun 23, 2026 | 305.50 | 314.75 | 305.50 | 314.75 | 314.36 | 0.64% | 41 |
| Jun 22, 2026 | 309.45 | 312.75 | 309.45 | 312.75 | 312.36 | 1.02% | 645 |
| Jun 19, 2026 | 309.25 | 309.60 | 309.25 | 309.60 | 309.22 | -1.09% | 40 |
| Jun 18, 2026 | 310.95 | 315.95 | 310.95 | 313.00 | 312.61 | -0.60% | 146 |
| Jun 17, 2026 | 302.35 | 314.90 | 300.90 | 314.90 | 314.51 | 4.20% | 140 |
| Jun 16, 2026 | 294.00 | 302.20 | 294.00 | 302.20 | 301.83 | 2.37% | 70 |
| Jun 15, 2026 | 289.85 | 295.20 | 289.85 | 295.20 | 294.83 | 1.79% | 260 |
| Jun 12, 2026 | 286.10 | 290.00 | 285.00 | 290.00 | 289.64 | 2.76% | 369 |
| Jun 11, 2026 | 275.45 | 282.20 | 274.50 | 282.20 | 281.85 | -0.62% | 182 |
| Jun 10, 2026 | 283.55 | 284.65 | 281.20 | 283.95 | 283.60 | -0.98% | 331 |
| Jun 9, 2026 | 278.60 | 286.75 | 277.65 | 286.75 | 286.39 | -0.55% | 271 |
| Jun 8, 2026 | 282.85 | 288.35 | 282.85 | 288.35 | 287.99 | 2.05% | 40 |
| Jun 5, 2026 | 280.75 | 282.70 | 279.65 | 282.55 | 282.20 | 0.91% | 94 |
| Jun 4, 2026 | 268.95 | 280.00 | 268.95 | 280.00 | 279.65 | 3.13% | 12 |
| Jun 3, 2026 | 272.00 | 274.15 | 271.40 | 271.50 | 271.16 | -1.91% | 84 |
| Jun 2, 2026 | 276.75 | 279.90 | 276.75 | 276.80 | 276.46 | -1.14% | 97 |
| Jun 1, 2026 | 277.35 | 280.00 | 274.40 | 280.00 | 279.65 | 2.25% | 665 |
| May 29, 2026 | 274.40 | 274.40 | 273.85 | 273.85 | 273.51 | 0.05% | 15 |
| May 28, 2026 | 272.00 | 276.30 | 272.00 | 273.70 | 273.36 | 0.61% | 133 |
| May 27, 2026 | 269.05 | 272.85 | 269.05 | 272.05 | 271.71 | 4.13% | 489 |
| May 26, 2026 | 265.00 | 265.00 | 261.25 | 261.25 | 260.93 | -1.04% | 80 |
| May 25, 2026 | 261.80 | 265.50 | 261.80 | 264.00 | 263.67 | 1.40% | 523 |
| May 22, 2026 | 259.50 | 261.85 | 258.55 | 260.35 | 260.03 | 0.91% | 212 |
| May 21, 2026 | 256.00 | 260.45 | 254.65 | 258.00 | 257.68 | 3.99% | 606 |
| May 20, 2026 | 244.85 | 248.45 | 244.85 | 248.10 | 247.79 | 0.98% | 122 |
| May 19, 2026 | 243.35 | 247.60 | 243.35 | 245.70 | 245.40 | 1.07% | 678 |
| May 18, 2026 | 239.95 | 243.10 | 239.95 | 243.10 | 242.80 | -2.05% | 329 |
| May 15, 2026 | 247.05 | 250.90 | 247.05 | 248.20 | 247.89 | -2.28% | 322 |
| May 14, 2026 | 251.15 | 254.00 | 251.15 | 254.00 | 253.69 | 0.57% | 50 |
| May 13, 2026 | 252.95 | 256.55 | 252.55 | 252.55 | 252.24 | -0.18% | 1,062 |
| May 12, 2026 | 253.50 | 253.80 | 249.55 | 253.00 | 252.69 | -1.38% | 211 |
| May 11, 2026 | 251.30 | 256.55 | 251.10 | 256.55 | 256.23 | 0.53% | 518 |
| May 8, 2026 | 256.95 | 258.25 | 255.20 | 255.20 | 254.88 | -1.09% | 92 |