General Electric Company (FRA:GCP)
Germany · Delayed Price · Currency is EUR 254.60
-5.40 (-2.08%)
At close: Oct 23, 2026
FRA:GCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 285.70 | 287.45 | 284.40 | 285.15 | 284.72 | 0.67% | 160 |
| Sep 3, 2026 | 282.70 | 286.75 | 282.70 | 283.25 | 282.82 | -0.28% | 98 |
| Sep 2, 2026 | 284.05 | 284.05 | 284.05 | 284.05 | 283.62 | -0.70% | - |
| Sep 1, 2026 | 287.95 | 287.95 | 286.05 | 286.05 | 285.62 | -0.19% | 50 |
| Aug 31, 2026 | 292.90 | 293.40 | 286.60 | 286.60 | 286.17 | -3.44% | 408 |
| Aug 28, 2026 | 292.55 | 296.80 | 292.55 | 296.80 | 296.35 | -1.80% | 10 |
| Aug 27, 2026 | 303.65 | 304.65 | 302.00 | 302.25 | 301.80 | 1.43% | 52 |
| Aug 26, 2026 | 297.70 | 298.00 | 297.70 | 298.00 | 297.55 | -0.18% | 5 |
| Aug 25, 2026 | 292.30 | 298.55 | 292.30 | 298.55 | 298.10 | 0.61% | 5 |
| Aug 24, 2026 | 296.00 | 296.75 | 296.00 | 296.75 | 296.30 | -1.58% | 35 |
| Aug 21, 2026 | 293.45 | 301.50 | 293.45 | 301.50 | 301.05 | 1.79% | 368 |
| Aug 20, 2026 | 304.10 | 304.20 | 295.00 | 296.20 | 295.76 | -4.99% | 288 |
| Aug 19, 2026 | 321.20 | 322.80 | 311.75 | 311.75 | 311.28 | -3.33% | 218 |
| Aug 18, 2026 | 315.95 | 322.50 | 313.70 | 322.50 | 322.02 | 2.02% | 111 |
| Aug 17, 2026 | 316.45 | 318.00 | 315.25 | 316.10 | 315.63 | 0.59% | 450 |