General Electric Company (ETR:GCP)
Germany
· Delayed Price · Currency is EUR 284.00
-5.50 (-1.90%)
At close: Mar 5, 2026
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 290.00 | 293.50 | 283.50 | 284.00 | 284.00 | -1.90% | 222 |
| Mar 4, 2026 | 288.00 | 291.00 | 286.00 | 289.50 | 289.50 | -0.17% | 502 |
| Mar 3, 2026 | 295.50 | 296.00 | 285.50 | 290.00 | 290.00 | -1.36% | 587 |
| Mar 2, 2026 | 291.00 | 294.50 | 287.50 | 294.00 | 294.00 | 1.55% | 867 |
| Feb 27, 2026 | 288.50 | 289.50 | 285.00 | 289.50 | 289.50 | -0.17% | 313 |
| Feb 26, 2026 | 292.00 | 292.00 | 285.50 | 290.00 | 290.00 | -0.17% | 147 |
| Feb 25, 2026 | 293.00 | 295.50 | 287.50 | 290.50 | 290.50 | 1.04% | 851 |
| Feb 24, 2026 | 289.50 | 290.00 | 281.50 | 287.50 | 287.50 | -0.17% | 613 |
| Feb 23, 2026 | 290.00 | 291.00 | 286.50 | 288.00 | 288.00 | -1.03% | 1,717 |
| Feb 20, 2026 | 288.50 | 291.50 | 286.00 | 291.00 | 291.00 | 2.28% | 1,156 |
| Feb 19, 2026 | 279.50 | 285.00 | 278.00 | 284.50 | 284.50 | 1.79% | 669 |
| Feb 18, 2026 | 276.00 | 280.00 | 276.00 | 279.50 | 279.50 | 0.54% | 636 |
| Feb 17, 2026 | 266.50 | 279.00 | 266.00 | 278.00 | 278.00 | 5.90% | 1,057 |
| Feb 16, 2026 | 265.50 | 267.50 | 262.50 | 262.50 | 262.50 | -1.32% | 102 |
| Feb 13, 2026 | 262.50 | 272.00 | 262.50 | 266.00 | 266.00 | -0.37% | 1,277 |
| Feb 12, 2026 | 264.50 | 271.50 | 264.00 | 267.00 | 267.00 | - | 360 |
| Feb 11, 2026 | 265.50 | 270.00 | 264.50 | 267.00 | 267.00 | -0.19% | 503 |
| Feb 10, 2026 | 266.50 | 268.00 | 265.50 | 267.50 | 267.50 | -0.19% | 484 |
| Feb 9, 2026 | 270.50 | 272.00 | 268.00 | 268.00 | 268.00 | -0.92% | 549 |
| Feb 6, 2026 | 259.00 | 270.50 | 258.00 | 270.50 | 270.50 | 3.64% | 820 |
| Feb 5, 2026 | 261.00 | 262.00 | 257.50 | 261.00 | 261.00 | 0.97% | 723 |
| Feb 4, 2026 | 261.00 | 263.00 | 257.50 | 258.50 | 258.50 | -0.96% | 785 |
| Feb 3, 2026 | 261.50 | 264.50 | 260.00 | 261.00 | 261.00 | 0.58% | 702 |
| Feb 2, 2026 | 253.50 | 259.50 | 253.50 | 259.50 | 259.50 | 0.97% | 1,152 |
| Jan 30, 2026 | 249.50 | 257.00 | 248.00 | 257.00 | 257.00 | 4.05% | 729 |
| Jan 29, 2026 | 245.50 | 247.00 | 245.00 | 247.00 | 247.00 | 0.41% | 380 |
| Jan 28, 2026 | 248.00 | 250.50 | 245.50 | 246.00 | 246.00 | -0.81% | 847 |
| Jan 27, 2026 | 249.00 | 250.00 | 247.00 | 248.00 | 248.00 | 0.20% | 634 |
| Jan 26, 2026 | 247.50 | 250.00 | 247.00 | 247.50 | 247.50 | -1.00% | 839 |
| Jan 23, 2026 | 253.50 | 255.00 | 249.50 | 250.00 | 250.00 | -1.77% | 915 |
| Jan 22, 2026 | 273.00 | 286.00 | 253.00 | 254.50 | 254.50 | -5.74% | 3,895 |
| Jan 21, 2026 | 268.50 | 271.50 | 266.50 | 270.00 | 270.00 | -0.92% | 1,788 |
| Jan 20, 2026 | 272.00 | 275.50 | 271.50 | 272.50 | 272.50 | 0.18% | 1,184 |
| Jan 19, 2026 | 275.00 | 280.50 | 272.00 | 272.00 | 272.00 | -2.86% | 1,440 |
| Jan 16, 2026 | 277.00 | 280.00 | 275.00 | 280.00 | 280.00 | 0.72% | 831 |
| Jan 15, 2026 | 275.00 | 279.00 | 275.00 | 278.00 | 278.00 | 1.28% | 445 |
| Jan 14, 2026 | 281.00 | 281.00 | 274.50 | 274.50 | 274.50 | -1.96% | 614 |
| Jan 13, 2026 | 279.00 | 281.00 | 277.50 | 280.00 | 280.00 | 1.27% | 971 |
| Jan 12, 2026 | 272.50 | 277.00 | 272.50 | 276.50 | 276.50 | 0.55% | 665 |
| Jan 9, 2026 | 270.00 | 276.00 | 269.50 | 275.00 | 275.00 | 0.36% | 766 |
| Jan 8, 2026 | 278.00 | 282.00 | 273.00 | 274.00 | 274.00 | -2.32% | 1,089 |
| Jan 7, 2026 | 280.50 | 281.50 | 279.00 | 280.50 | 280.50 | 0.36% | 384 |
| Jan 6, 2026 | 277.00 | 279.50 | 275.50 | 279.50 | 279.50 | 0.36% | 501 |
| Jan 5, 2026 | 275.50 | 280.00 | 274.50 | 278.50 | 278.50 | 3.92% | 962 |
| Jan 2, 2026 | 264.00 | 269.00 | 262.50 | 268.00 | 268.00 | 1.13% | 1,406 |
| Dec 30, 2025 | 265.00 | 265.50 | 265.00 | 265.00 | 265.00 | -0.19% | 29 |
| Dec 29, 2025 | 267.50 | 267.50 | 264.50 | 265.50 | 265.50 | -0.75% | 249 |
| Dec 23, 2025 | 268.00 | 269.00 | 267.50 | 267.50 | 267.19 | 0.19% | 643 |
| Dec 22, 2025 | 261.00 | 267.00 | 260.00 | 267.00 | 266.69 | 2.10% | 271 |
| Dec 19, 2025 | 257.50 | 261.50 | 257.00 | 261.50 | 261.20 | 1.55% | 517 |
| Dec 18, 2025 | 250.00 | 257.50 | 249.50 | 257.50 | 257.21 | 2.59% | 255 |
| Dec 17, 2025 | 255.00 | 256.50 | 251.00 | 251.00 | 250.71 | -0.79% | 469 |
| Dec 16, 2025 | 256.50 | 256.50 | 253.00 | 253.00 | 252.71 | -3.07% | 686 |
| Dec 15, 2025 | 258.00 | 261.50 | 255.50 | 261.00 | 260.70 | 2.15% | 1,680 |
| Dec 12, 2025 | 246.50 | 258.00 | 246.00 | 255.50 | 255.21 | 5.14% | 630 |
| Dec 11, 2025 | 241.50 | 243.50 | 238.50 | 243.00 | 242.72 | -0.21% | 2,429 |
| Dec 10, 2025 | 244.00 | 245.50 | 243.00 | 243.50 | 243.22 | -1.42% | 285 |
| Dec 9, 2025 | 245.00 | 248.50 | 245.00 | 247.00 | 246.72 | -0.20% | 1,001 |
| Dec 8, 2025 | 244.50 | 247.50 | 242.50 | 247.50 | 247.22 | 1.02% | 749 |
| Dec 5, 2025 | 251.00 | 251.50 | 245.00 | 245.00 | 244.72 | -2.58% | 44 |
| Dec 4, 2025 | 247.00 | 251.50 | 246.00 | 251.50 | 251.21 | 1.82% | 872 |
| Dec 3, 2025 | 248.50 | 249.50 | 245.50 | 247.00 | 246.72 | -0.60% | 250 |
| Dec 2, 2025 | 248.00 | 250.00 | 248.00 | 248.50 | 248.22 | -0.60% | 698 |
| Dec 1, 2025 | 256.50 | 256.50 | 250.00 | 250.00 | 249.71 | -2.72% | 575 |
| Nov 28, 2025 | 256.50 | 257.00 | 255.50 | 257.00 | 256.71 | - | 841 |
| Nov 27, 2025 | 255.00 | 257.00 | 254.50 | 257.00 | 256.71 | 0.39% | 117 |
| Nov 26, 2025 | 253.00 | 256.50 | 251.50 | 256.00 | 255.71 | 1.79% | 3,212 |
| Nov 25, 2025 | 255.50 | 255.50 | 250.00 | 251.50 | 251.21 | -0.20% | 972 |
| Nov 24, 2025 | 251.00 | 253.00 | 249.00 | 252.00 | 251.71 | 0.80% | 410 |
| Nov 21, 2025 | 251.50 | 253.00 | 247.50 | 250.00 | 249.71 | -3.66% | 1,700 |
| Nov 20, 2025 | 263.00 | 264.50 | 259.50 | 259.50 | 259.20 | - | 142 |
| Nov 19, 2025 | 253.50 | 260.00 | 253.50 | 259.50 | 259.20 | 1.17% | 737 |
| Nov 18, 2025 | 268.50 | 268.50 | 255.50 | 256.50 | 256.21 | -1.72% | 735 |
| Nov 17, 2025 | 263.50 | 265.50 | 260.00 | 261.00 | 260.70 | -0.57% | 1,010 |
| Nov 14, 2025 | 260.00 | 263.00 | 256.00 | 262.50 | 262.20 | 0.57% | 725 |
| Nov 13, 2025 | 266.50 | 266.50 | 260.50 | 261.00 | 260.70 | -1.51% | 196 |
| Nov 12, 2025 | 268.50 | 270.00 | 265.00 | 265.00 | 264.70 | -0.19% | 379 |
| Nov 11, 2025 | 270.50 | 270.50 | 265.00 | 265.50 | 265.20 | -0.93% | 518 |
| Nov 10, 2025 | 266.50 | 269.50 | 266.50 | 268.00 | 267.69 | 3.68% | 376 |
| Nov 7, 2025 | 265.50 | 265.50 | 258.50 | 258.50 | 258.20 | -2.82% | 1,157 |
| Nov 6, 2025 | 263.00 | 266.00 | 263.00 | 266.00 | 265.70 | -0.37% | 354 |
| Nov 5, 2025 | 263.00 | 267.50 | 263.00 | 267.00 | 266.69 | 0.19% | 397 |
| Nov 4, 2025 | 271.50 | 271.50 | 264.50 | 266.50 | 266.20 | -0.37% | 391 |
| Nov 3, 2025 | 268.00 | 270.00 | 267.00 | 267.50 | 267.19 | -0.37% | 648 |
| Oct 31, 2025 | 270.00 | 271.00 | 267.50 | 268.50 | 268.19 | 0.19% | 262 |
| Oct 30, 2025 | 271.50 | 271.50 | 267.50 | 268.00 | 267.69 | -0.56% | 797 |
| Oct 29, 2025 | 265.50 | 269.50 | 264.50 | 269.50 | 269.19 | - | 826 |
| Oct 28, 2025 | 269.00 | 271.00 | 268.50 | 269.50 | 269.19 | 1.13% | 478 |
| Oct 27, 2025 | 263.00 | 266.50 | 262.00 | 266.50 | 266.20 | 1.14% | 1,718 |
| Oct 24, 2025 | 266.00 | 266.00 | 262.50 | 263.50 | 263.20 | 0.19% | 464 |
| Oct 23, 2025 | 257.50 | 263.00 | 257.00 | 263.00 | 262.70 | 3.14% | 520 |
| Oct 22, 2025 | 263.00 | 266.00 | 254.50 | 255.00 | 254.71 | -3.77% | 772 |
| Oct 21, 2025 | 261.50 | 271.00 | 260.00 | 265.00 | 264.70 | 1.73% | 1,938 |
| Oct 20, 2025 | 258.50 | 262.00 | 258.00 | 260.50 | 260.20 | 1.76% | 1,628 |
| Oct 17, 2025 | 254.00 | 259.00 | 248.50 | 256.00 | 255.71 | -1.16% | 1,783 |
| Oct 16, 2025 | 258.00 | 259.00 | 257.50 | 259.00 | 258.70 | 0.19% | 373 |
| Oct 15, 2025 | 259.00 | 261.00 | 258.00 | 258.50 | 258.20 | -0.19% | 331 |
| Oct 14, 2025 | 255.00 | 259.00 | 254.00 | 259.00 | 258.70 | 1.17% | 319 |
| Oct 13, 2025 | 252.00 | 256.50 | 252.00 | 256.00 | 255.71 | 0.39% | 842 |
| Oct 10, 2025 | 259.50 | 260.00 | 255.00 | 255.00 | 254.71 | -0.97% | 801 |