General Electric Company (ETR:GCP)
Germany
· Delayed Price · Currency is EUR 245.00
-6.50 (-2.58%)
At close: Dec 5, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 251.00 | 251.50 | 245.00 | 245.00 | 245.00 | -2.58% | 44 |
| Dec 4, 2025 | 247.00 | 251.50 | 246.00 | 251.50 | 251.50 | 1.82% | 872 |
| Dec 3, 2025 | 248.50 | 249.50 | 245.50 | 247.00 | 247.00 | -0.60% | 250 |
| Dec 2, 2025 | 248.00 | 250.00 | 248.00 | 248.50 | 248.50 | -0.60% | 698 |
| Dec 1, 2025 | 256.50 | 256.50 | 250.00 | 250.00 | 250.00 | -2.72% | 575 |
| Nov 28, 2025 | 256.50 | 257.00 | 255.50 | 257.00 | 257.00 | - | 841 |
| Nov 27, 2025 | 255.00 | 257.00 | 254.50 | 257.00 | 257.00 | 0.39% | 117 |
| Nov 26, 2025 | 253.00 | 256.50 | 251.50 | 256.00 | 256.00 | 1.79% | 3,212 |
| Nov 25, 2025 | 255.50 | 255.50 | 250.00 | 251.50 | 251.50 | -0.20% | 972 |
| Nov 24, 2025 | 251.00 | 253.00 | 249.00 | 252.00 | 252.00 | 0.80% | 410 |
| Nov 21, 2025 | 251.50 | 253.00 | 247.50 | 250.00 | 250.00 | -3.66% | 1,700 |
| Nov 20, 2025 | 263.00 | 264.50 | 259.50 | 259.50 | 259.50 | - | 142 |
| Nov 19, 2025 | 253.50 | 260.00 | 253.50 | 259.50 | 259.50 | 1.17% | 737 |
| Nov 18, 2025 | 268.50 | 268.50 | 255.50 | 256.50 | 256.50 | -1.72% | 735 |
| Nov 17, 2025 | 263.50 | 265.50 | 260.00 | 261.00 | 261.00 | -0.57% | 1,010 |
| Nov 14, 2025 | 260.00 | 263.00 | 256.00 | 262.50 | 262.50 | 0.57% | 725 |
| Nov 13, 2025 | 266.50 | 266.50 | 260.50 | 261.00 | 261.00 | -1.51% | 196 |
| Nov 12, 2025 | 268.50 | 270.00 | 265.00 | 265.00 | 265.00 | -0.19% | 379 |
| Nov 11, 2025 | 270.50 | 270.50 | 265.00 | 265.50 | 265.50 | -0.93% | 518 |
| Nov 10, 2025 | 266.50 | 269.50 | 266.50 | 268.00 | 268.00 | 3.68% | 376 |
| Nov 7, 2025 | 265.50 | 265.50 | 258.50 | 258.50 | 258.50 | -2.82% | 1,157 |
| Nov 6, 2025 | 263.00 | 266.00 | 263.00 | 266.00 | 266.00 | -0.37% | 354 |
| Nov 5, 2025 | 263.00 | 267.50 | 263.00 | 267.00 | 267.00 | 0.19% | 397 |
| Nov 4, 2025 | 271.50 | 271.50 | 264.50 | 266.50 | 266.50 | -0.37% | 391 |
| Nov 3, 2025 | 268.00 | 270.00 | 267.00 | 267.50 | 267.50 | -0.37% | 648 |
| Oct 31, 2025 | 270.00 | 271.00 | 267.50 | 268.50 | 268.50 | 0.19% | 262 |
| Oct 30, 2025 | 271.50 | 271.50 | 267.50 | 268.00 | 268.00 | -0.56% | 797 |
| Oct 29, 2025 | 265.50 | 269.50 | 264.50 | 269.50 | 269.50 | - | 826 |
| Oct 28, 2025 | 269.00 | 271.00 | 268.50 | 269.50 | 269.50 | 1.13% | 478 |
| Oct 27, 2025 | 263.00 | 266.50 | 262.00 | 266.50 | 266.50 | 1.14% | 1,718 |
| Oct 24, 2025 | 266.00 | 266.00 | 262.50 | 263.50 | 263.50 | 0.19% | 464 |
| Oct 23, 2025 | 257.50 | 263.00 | 257.00 | 263.00 | 263.00 | 3.14% | 520 |
| Oct 22, 2025 | 263.00 | 266.00 | 254.50 | 255.00 | 255.00 | -3.77% | 772 |
| Oct 21, 2025 | 261.50 | 271.00 | 260.00 | 265.00 | 265.00 | 1.73% | 1,938 |
| Oct 20, 2025 | 258.50 | 262.00 | 258.00 | 260.50 | 260.50 | 1.76% | 1,628 |
| Oct 17, 2025 | 254.00 | 259.00 | 248.50 | 256.00 | 256.00 | -1.16% | 1,783 |
| Oct 16, 2025 | 258.00 | 259.00 | 257.50 | 259.00 | 259.00 | 0.19% | 373 |
| Oct 15, 2025 | 259.00 | 261.00 | 258.00 | 258.50 | 258.50 | -0.19% | 331 |
| Oct 14, 2025 | 255.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.17% | 319 |
| Oct 13, 2025 | 252.00 | 256.50 | 252.00 | 256.00 | 256.00 | 0.39% | 842 |
| Oct 10, 2025 | 259.50 | 260.00 | 255.00 | 255.00 | 255.00 | -0.97% | 801 |
| Oct 9, 2025 | 261.50 | 261.50 | 257.00 | 257.50 | 257.50 | -1.15% | 321 |
| Oct 8, 2025 | 260.50 | 260.50 | 258.50 | 260.50 | 260.50 | 0.77% | 789 |
| Oct 7, 2025 | 256.00 | 259.00 | 254.00 | 258.50 | 258.50 | 1.57% | 495 |
| Oct 6, 2025 | 254.00 | 256.00 | 253.50 | 254.50 | 254.50 | -1.17% | 250 |
| Oct 3, 2025 | 256.50 | 257.50 | 253.50 | 257.50 | 257.50 | 0.59% | 311 |
| Oct 2, 2025 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | - | 408 |
| Oct 1, 2025 | 253.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.19% | 865 |
| Sep 30, 2025 | 251.00 | 253.00 | 249.00 | 253.00 | 253.00 | 0.40% | 164 |
| Sep 29, 2025 | 250.50 | 253.00 | 248.00 | 252.00 | 252.00 | -0.20% | 494 |
| Sep 26, 2025 | 254.50 | 258.00 | 252.00 | 252.50 | 252.19 | -1.37% | 378 |
| Sep 25, 2025 | 258.50 | 258.50 | 252.00 | 256.00 | 255.69 | -0.97% | 763 |
| Sep 24, 2025 | 258.00 | 262.00 | 257.50 | 258.50 | 258.18 | 0.19% | 226 |
| Sep 23, 2025 | 251.50 | 259.00 | 251.50 | 258.00 | 257.69 | 1.78% | 428 |
| Sep 22, 2025 | 253.00 | 256.50 | 251.50 | 253.50 | 253.19 | 0.20% | 958 |
| Sep 19, 2025 | 253.00 | 254.00 | 251.50 | 253.00 | 252.69 | 1.00% | 258 |
| Sep 18, 2025 | 247.00 | 251.00 | 247.00 | 250.50 | 250.19 | 2.87% | 184 |
| Sep 17, 2025 | 248.00 | 248.50 | 243.00 | 243.50 | 243.20 | -1.62% | 675 |
| Sep 16, 2025 | 243.00 | 247.50 | 243.00 | 247.50 | 247.20 | 2.06% | 577 |
| Sep 15, 2025 | 241.00 | 244.00 | 240.00 | 242.50 | 242.20 | 0.62% | 1,425 |
| Sep 12, 2025 | 240.50 | 242.00 | 238.00 | 241.00 | 240.71 | - | 774 |
| Sep 11, 2025 | 242.00 | 243.50 | 241.00 | 241.00 | 240.71 | 0.84% | 610 |
| Sep 10, 2025 | 236.00 | 239.00 | 235.50 | 239.00 | 238.71 | 2.58% | 114 |
| Sep 9, 2025 | 235.00 | 235.00 | 233.00 | 233.00 | 232.72 | -3.32% | 544 |
| Sep 8, 2025 | 238.00 | 241.00 | 236.00 | 241.00 | 240.71 | 2.55% | 500 |
| Sep 5, 2025 | 243.00 | 243.00 | 233.50 | 235.00 | 234.71 | -2.08% | 507 |
| Sep 4, 2025 | 236.00 | 242.50 | 236.00 | 240.00 | 239.71 | 1.48% | 271 |
| Sep 3, 2025 | 235.50 | 237.00 | 235.50 | 236.50 | 236.21 | 1.50% | 195 |
| Sep 2, 2025 | 235.00 | 235.50 | 232.50 | 233.00 | 232.72 | -1.27% | 296 |
| Sep 1, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 235.71 | 0.64% | 278 |
| Aug 29, 2025 | 236.00 | 236.00 | 233.50 | 234.50 | 234.21 | -0.42% | 218 |
| Aug 28, 2025 | 235.00 | 235.50 | 233.50 | 235.50 | 235.21 | -0.42% | 422 |
| Aug 27, 2025 | 236.00 | 237.00 | 235.50 | 236.50 | 236.21 | 1.28% | 88 |
| Aug 26, 2025 | 229.50 | 233.50 | 228.50 | 233.50 | 233.22 | 1.74% | 1,224 |
| Aug 25, 2025 | 228.50 | 231.00 | 226.50 | 229.50 | 229.22 | 0.22% | 380 |
| Aug 22, 2025 | 233.00 | 233.50 | 229.00 | 229.00 | 228.72 | -2.14% | 217 |
| Aug 21, 2025 | 229.00 | 234.00 | 228.00 | 234.00 | 233.71 | 1.74% | 514 |
| Aug 20, 2025 | 228.50 | 230.00 | 227.00 | 230.00 | 229.72 | -0.22% | 525 |
| Aug 19, 2025 | 230.00 | 230.50 | 227.50 | 230.50 | 230.22 | 0.44% | 470 |
| Aug 18, 2025 | 227.00 | 230.00 | 227.00 | 229.50 | 229.22 | 0.44% | 310 |
| Aug 15, 2025 | 231.50 | 232.00 | 227.00 | 228.50 | 228.22 | -1.72% | 102 |
| Aug 14, 2025 | 230.00 | 235.00 | 229.50 | 232.50 | 232.22 | 1.97% | 496 |
| Aug 13, 2025 | 239.00 | 240.00 | 228.00 | 228.00 | 227.72 | -5.00% | 143 |
| Aug 12, 2025 | 238.00 | 240.00 | 236.50 | 240.00 | 239.71 | 0.84% | 275 |
| Aug 11, 2025 | 237.00 | 238.00 | 235.00 | 238.00 | 237.71 | 0.85% | 715 |
| Aug 8, 2025 | 233.00 | 237.00 | 232.50 | 236.00 | 235.71 | 1.29% | 695 |
| Aug 7, 2025 | 235.00 | 235.50 | 232.00 | 233.00 | 232.72 | -1.27% | 765 |
| Aug 6, 2025 | 235.50 | 236.50 | 232.50 | 236.00 | 235.71 | 1.72% | 535 |
| Aug 5, 2025 | 240.00 | 241.00 | 232.00 | 232.00 | 231.72 | -1.69% | 462 |
| Aug 4, 2025 | 232.50 | 236.50 | 232.50 | 236.00 | 235.71 | 1.51% | 35 |
| Aug 1, 2025 | 235.50 | 236.00 | 226.50 | 232.50 | 232.22 | -2.52% | 6,589 |
| Jul 31, 2025 | 239.00 | 240.00 | 237.50 | 238.50 | 238.21 | 1.06% | 585 |
| Jul 30, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 235.71 | 0.64% | 301 |
| Jul 29, 2025 | 235.50 | 237.00 | 233.00 | 234.50 | 234.21 | 1.08% | 628 |
| Jul 28, 2025 | 234.00 | 235.00 | 231.50 | 232.00 | 231.72 | - | 505 |
| Jul 25, 2025 | 227.50 | 232.00 | 227.50 | 232.00 | 231.72 | 1.31% | 1,000 |
| Jul 24, 2025 | 223.00 | 229.00 | 223.00 | 229.00 | 228.72 | 2.46% | 387 |
| Jul 23, 2025 | 221.50 | 223.50 | 220.50 | 223.50 | 223.23 | 1.13% | 172 |
| Jul 22, 2025 | 226.00 | 226.00 | 219.00 | 221.00 | 220.73 | -2.00% | 587 |
| Jul 21, 2025 | 226.00 | 228.00 | 224.50 | 225.50 | 225.23 | -1.96% | 431 |