General Electric Company (FRA:GCP)
Germany · Delayed Price · Currency is EUR 299.30
-8.05 (-2.62%)
At close: Nov 13, 2026
FRA:GCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 297.25 | 301.90 | 297.25 | 299.30 | 299.30 | -2.62% | 799 |
| Nov 12, 2026 | 306.15 | 311.00 | 306.15 | 307.35 | 307.35 | 0.77% | 153 |
| Nov 11, 2026 | 300.55 | 305.00 | 300.55 | 305.00 | 305.00 | 1.97% | 45 |
| Nov 10, 2026 | 298.10 | 302.40 | 298.10 | 299.10 | 299.10 | -0.30% | 32 |
| Nov 9, 2026 | 289.10 | 300.00 | 289.05 | 300.00 | 300.00 | 6.80% | 134 |
| Nov 6, 2026 | 279.50 | 281.45 | 278.60 | 280.90 | 280.90 | -3.14% | 295 |
| Nov 5, 2026 | 290.80 | 294.25 | 290.00 | 290.00 | 290.00 | -1.58% | 107 |
| Nov 4, 2026 | 284.35 | 294.65 | 284.35 | 294.65 | 294.65 | 5.42% | 448 |
| Nov 3, 2026 | 279.45 | 280.00 | 279.35 | 279.50 | 279.50 | -0.18% | 369 |
| Nov 2, 2026 | 269.85 | 281.15 | 269.80 | 280.00 | 280.00 | 2.12% | 128 |
| Oct 30, 2026 | 277.85 | 277.85 | 274.20 | 274.20 | 274.20 | -2.14% | 120 |
| Oct 29, 2026 | 269.10 | 280.20 | 269.10 | 280.20 | 280.20 | 4.11% | 165 |
| Oct 28, 2026 | 266.35 | 269.15 | 266.25 | 269.15 | 269.15 | 1.37% | 160 |
| Oct 27, 2026 | 256.80 | 265.50 | 256.80 | 265.50 | 265.50 | 2.67% | 31 |
| Oct 26, 2026 | 257.40 | 258.60 | 257.00 | 258.60 | 258.60 | 1.57% | 168 |
| Oct 23, 2026 | 260.00 | 260.40 | 251.40 | 254.60 | 254.60 | -2.08% | 570 |
| Oct 22, 2026 | 260.50 | 261.20 | 260.00 | 260.00 | 260.00 | -2.42% | 116 |
| Oct 21, 2026 | 266.70 | 266.70 | 265.90 | 266.45 | 266.45 | 0.55% | 133 |
| Oct 20, 2026 | 275.65 | 277.65 | 265.00 | 265.00 | 265.00 | -5.19% | 502 |
| Oct 19, 2026 | 280.85 | 281.00 | 279.50 | 279.50 | 279.50 | 0.36% | 96 |
| Oct 16, 2026 | 277.15 | 278.50 | 277.15 | 278.50 | 278.50 | 1.64% | 20 |
| Oct 15, 2026 | 273.15 | 276.10 | 271.15 | 274.00 | 274.00 | 0.42% | 272 |
| Oct 14, 2026 | 273.30 | 273.50 | 272.85 | 272.85 | 272.85 | -0.40% | 106 |
| Oct 13, 2026 | 274.50 | 276.80 | 273.95 | 273.95 | 273.95 | -2.21% | 112 |
| Oct 12, 2026 | 276.60 | 280.15 | 275.50 | 280.15 | 280.15 | 2.81% | 85 |
| Oct 9, 2026 | 271.75 | 272.50 | 271.75 | 272.50 | 272.50 | 0.17% | 20 |
| Oct 8, 2026 | 269.00 | 272.05 | 265.20 | 272.05 | 272.05 | -0.44% | 355 |
| Oct 7, 2026 | 275.00 | 277.20 | 273.25 | 273.25 | 273.25 | -0.27% | 139 |
| Oct 6, 2026 | 272.60 | 274.00 | 271.90 | 274.00 | 274.00 | -0.44% | 831 |
| Oct 5, 2026 | 277.50 | 277.70 | 273.60 | 275.20 | 275.20 | -0.95% | 752 |
| Oct 2, 2026 | 277.00 | 278.25 | 277.00 | 278.25 | 277.83 | -0.45% | 275 |
| Oct 1, 2026 | 274.55 | 279.50 | 274.55 | 279.50 | 279.08 | 0.85% | 234 |
| Sep 30, 2026 | 279.20 | 279.30 | 277.15 | 277.15 | 276.73 | -2.55% | 606 |
| Sep 29, 2026 | 278.50 | 284.40 | 278.00 | 284.40 | 283.97 | 1.79% | 115 |
| Sep 28, 2026 | 288.40 | 288.90 | 279.40 | 279.40 | 278.98 | -0.83% | 337 |
| Sep 25, 2026 | 279.90 | 285.60 | 279.90 | 281.75 | 281.33 | 1.15% | 251 |
| Sep 24, 2026 | 278.55 | 278.55 | 278.55 | 278.55 | 278.13 | 0.11% | - |
| Sep 23, 2026 | 278.25 | 278.25 | 278.25 | 278.25 | 277.83 | 0.22% | - |
| Sep 22, 2026 | 276.95 | 282.50 | 276.95 | 277.65 | 277.23 | 0.33% | 48 |
| Sep 21, 2026 | 274.05 | 276.75 | 274.05 | 276.75 | 276.33 | 1.41% | 157 |
| Sep 18, 2026 | 272.60 | 272.90 | 272.55 | 272.90 | 272.49 | -0.04% | 8 |
| Sep 17, 2026 | 273.10 | 278.35 | 273.00 | 273.00 | 272.59 | 2.09% | 201 |
| Sep 16, 2026 | 267.80 | 268.00 | 266.65 | 267.40 | 267.00 | 0.60% | 212 |
| Sep 15, 2026 | 273.00 | 275.00 | 265.80 | 265.80 | 265.40 | -2.99% | 417 |
| Sep 14, 2026 | 280.55 | 280.55 | 272.05 | 274.00 | 273.59 | -1.81% | 542 |
| Sep 11, 2026 | 279.05 | 279.05 | 279.05 | 279.05 | 278.63 | -0.94% | - |
| Sep 10, 2026 | 278.95 | 281.70 | 278.60 | 281.70 | 281.28 | 0.61% | 41 |
| Sep 9, 2026 | 286.65 | 286.65 | 280.00 | 280.00 | 279.58 | -3.46% | 762 |
| Sep 8, 2026 | 287.50 | 291.30 | 287.50 | 290.05 | 289.61 | 0.55% | 185 |
| Sep 7, 2026 | 291.45 | 291.45 | 288.45 | 288.45 | 288.02 | 1.16% | 45 |