General Electric Company (ETR:GCP)
Germany
· Delayed Price · Currency is EUR 243.35
+3.30 (1.37%)
At close: Apr 28, 2026
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 243.20 | 244.70 | 240.80 | 243.35 | 243.35 | 1.37% | 459 |
| Apr 27, 2026 | 242.25 | 243.00 | 239.00 | 240.05 | 240.05 | 0.59% | 977 |
| Apr 24, 2026 | 241.70 | 241.70 | 237.30 | 238.65 | 238.65 | -0.65% | 880 |
| Apr 23, 2026 | 235.45 | 240.35 | 234.65 | 240.20 | 240.20 | 3.36% | 952 |
| Apr 22, 2026 | 246.90 | 247.20 | 232.40 | 232.40 | 232.40 | -4.60% | 1,869 |
| Apr 21, 2026 | 258.30 | 268.25 | 243.60 | 243.60 | 243.60 | -5.40% | 5,444 |
| Apr 20, 2026 | 255.35 | 258.25 | 255.35 | 257.50 | 257.50 | -2.04% | 910 |
| Apr 17, 2026 | 253.35 | 264.05 | 253.00 | 262.85 | 262.85 | 1.43% | 956 |
| Apr 16, 2026 | 267.15 | 267.15 | 258.95 | 259.15 | 259.15 | -2.74% | 1,176 |
| Apr 15, 2026 | 270.05 | 270.05 | 266.05 | 266.45 | 266.45 | -1.24% | 216 |
| Apr 14, 2026 | 264.35 | 270.15 | 264.35 | 269.80 | 269.80 | 3.21% | 621 |
| Apr 13, 2026 | 262.20 | 262.20 | 260.20 | 261.40 | 261.40 | -1.15% | 550 |
| Apr 10, 2026 | 267.90 | 268.25 | 264.35 | 264.45 | 264.45 | -0.41% | 83 |
| Apr 9, 2026 | 263.10 | 265.55 | 260.85 | 265.55 | 265.55 | 0.28% | 410 |
| Apr 8, 2026 | 257.05 | 266.90 | 256.50 | 264.80 | 264.80 | 7.47% | 1,254 |
| Apr 7, 2026 | 249.60 | 249.95 | 245.95 | 246.40 | 246.40 | -0.24% | 114 |
| Apr 2, 2026 | 251.00 | 251.00 | 245.50 | 247.00 | 247.00 | -2.37% | 670 |
| Apr 1, 2026 | 247.50 | 254.00 | 247.50 | 253.00 | 253.00 | 3.90% | 748 |
| Mar 31, 2026 | 241.00 | 244.50 | 239.50 | 243.50 | 243.50 | 0.83% | 508 |
| Mar 30, 2026 | 244.00 | 246.00 | 239.00 | 241.50 | 241.50 | -1.83% | 685 |
| Mar 27, 2026 | 248.50 | 248.50 | 245.00 | 246.00 | 246.00 | -1.01% | 144 |
| Mar 26, 2026 | 255.50 | 255.50 | 248.50 | 248.50 | 248.50 | -2.55% | 218 |
| Mar 25, 2026 | 251.50 | 256.50 | 251.50 | 255.00 | 255.00 | 1.59% | 392 |
| Mar 24, 2026 | 252.50 | 252.50 | 247.50 | 251.00 | 251.00 | -1.38% | 519 |
| Mar 23, 2026 | 245.50 | 256.50 | 242.50 | 254.50 | 254.50 | 2.00% | 552 |
| Mar 20, 2026 | 250.50 | 253.00 | 249.00 | 249.50 | 249.50 | -0.20% | 906 |
| Mar 19, 2026 | 261.50 | 261.50 | 249.50 | 250.00 | 250.00 | -4.94% | 1,592 |
| Mar 18, 2026 | 263.00 | 264.00 | 260.50 | 263.00 | 263.00 | 0.57% | 3,592 |
| Mar 17, 2026 | 265.50 | 265.50 | 260.00 | 261.50 | 261.50 | -0.76% | 702 |
| Mar 16, 2026 | 264.00 | 264.00 | 263.00 | 263.50 | 263.50 | -0.38% | 153 |
| Mar 13, 2026 | 267.00 | 269.00 | 262.50 | 264.50 | 264.50 | -0.94% | 810 |
| Mar 12, 2026 | 278.50 | 283.00 | 266.50 | 267.00 | 267.00 | -4.81% | 386 |
| Mar 11, 2026 | 280.00 | 281.50 | 279.50 | 280.50 | 280.50 | -1.06% | 466 |
| Mar 10, 2026 | 276.50 | 283.50 | 275.00 | 283.50 | 283.50 | 4.04% | 602 |
| Mar 9, 2026 | 274.50 | 276.00 | 269.50 | 272.50 | 272.50 | -1.62% | 1,342 |
| Mar 6, 2026 | 282.00 | 282.00 | 275.50 | 277.00 | 276.59 | -2.46% | 431 |
| Mar 5, 2026 | 290.00 | 293.50 | 283.50 | 284.00 | 283.58 | -1.90% | 222 |
| Mar 4, 2026 | 288.00 | 291.00 | 286.00 | 289.50 | 289.08 | -0.17% | 502 |
| Mar 3, 2026 | 295.50 | 296.00 | 285.50 | 290.00 | 289.58 | -1.36% | 587 |
| Mar 2, 2026 | 291.00 | 294.50 | 287.50 | 294.00 | 293.57 | 1.55% | 867 |
| Feb 27, 2026 | 288.50 | 289.50 | 285.00 | 289.50 | 289.08 | -0.17% | 313 |
| Feb 26, 2026 | 292.00 | 292.00 | 285.50 | 290.00 | 289.58 | -0.17% | 147 |
| Feb 25, 2026 | 293.00 | 295.50 | 287.50 | 290.50 | 290.08 | 1.04% | 851 |
| Feb 24, 2026 | 289.50 | 290.00 | 281.50 | 287.50 | 287.08 | -0.17% | 613 |
| Feb 23, 2026 | 290.00 | 291.00 | 286.50 | 288.00 | 287.58 | -1.03% | 1,717 |
| Feb 20, 2026 | 288.50 | 291.50 | 286.00 | 291.00 | 290.57 | 2.28% | 1,156 |
| Feb 19, 2026 | 279.50 | 285.00 | 278.00 | 284.50 | 284.08 | 1.79% | 669 |
| Feb 18, 2026 | 276.00 | 280.00 | 276.00 | 279.50 | 279.09 | 0.54% | 636 |
| Feb 17, 2026 | 266.50 | 279.00 | 266.00 | 278.00 | 277.59 | 5.90% | 1,057 |
| Feb 16, 2026 | 265.50 | 267.50 | 262.50 | 262.50 | 262.12 | -1.32% | 102 |
| Feb 13, 2026 | 262.50 | 272.00 | 262.50 | 266.00 | 265.61 | -0.37% | 1,277 |
| Feb 12, 2026 | 264.50 | 271.50 | 264.00 | 267.00 | 266.61 | - | 360 |
| Feb 11, 2026 | 265.50 | 270.00 | 264.50 | 267.00 | 266.61 | -0.19% | 503 |
| Feb 10, 2026 | 266.50 | 268.00 | 265.50 | 267.50 | 267.11 | -0.19% | 484 |
| Feb 9, 2026 | 270.50 | 272.00 | 268.00 | 268.00 | 267.61 | -0.92% | 549 |
| Feb 6, 2026 | 259.00 | 270.50 | 258.00 | 270.50 | 270.10 | 3.64% | 820 |
| Feb 5, 2026 | 261.00 | 262.00 | 257.50 | 261.00 | 260.62 | 0.97% | 723 |
| Feb 4, 2026 | 261.00 | 263.00 | 257.50 | 258.50 | 258.12 | -0.96% | 785 |
| Feb 3, 2026 | 261.50 | 264.50 | 260.00 | 261.00 | 260.62 | 0.58% | 702 |
| Feb 2, 2026 | 253.50 | 259.50 | 253.50 | 259.50 | 259.12 | 0.97% | 1,152 |
| Jan 30, 2026 | 249.50 | 257.00 | 248.00 | 257.00 | 256.62 | 4.05% | 729 |
| Jan 29, 2026 | 245.50 | 247.00 | 245.00 | 247.00 | 246.64 | 0.41% | 380 |
| Jan 28, 2026 | 248.00 | 250.50 | 245.50 | 246.00 | 245.64 | -0.81% | 847 |
| Jan 27, 2026 | 249.00 | 250.00 | 247.00 | 248.00 | 247.64 | 0.20% | 634 |
| Jan 26, 2026 | 247.50 | 250.00 | 247.00 | 247.50 | 247.14 | -1.00% | 839 |
| Jan 23, 2026 | 253.50 | 255.00 | 249.50 | 250.00 | 249.63 | -1.77% | 915 |
| Jan 22, 2026 | 273.00 | 286.00 | 253.00 | 254.50 | 254.13 | -5.74% | 3,895 |
| Jan 21, 2026 | 268.50 | 271.50 | 266.50 | 270.00 | 269.61 | -0.92% | 1,788 |
| Jan 20, 2026 | 272.00 | 275.50 | 271.50 | 272.50 | 272.10 | 0.18% | 1,184 |
| Jan 19, 2026 | 275.00 | 280.50 | 272.00 | 272.00 | 271.60 | -2.86% | 1,440 |
| Jan 16, 2026 | 277.00 | 280.00 | 275.00 | 280.00 | 279.59 | 0.72% | 831 |
| Jan 15, 2026 | 275.00 | 279.00 | 275.00 | 278.00 | 277.59 | 1.28% | 445 |
| Jan 14, 2026 | 281.00 | 281.00 | 274.50 | 274.50 | 274.10 | -1.96% | 614 |
| Jan 13, 2026 | 279.00 | 281.00 | 277.50 | 280.00 | 279.59 | 1.27% | 971 |
| Jan 12, 2026 | 272.50 | 277.00 | 272.50 | 276.50 | 276.10 | 0.55% | 665 |
| Jan 9, 2026 | 270.00 | 276.00 | 269.50 | 275.00 | 274.60 | 0.36% | 766 |
| Jan 8, 2026 | 278.00 | 282.00 | 273.00 | 274.00 | 273.60 | -2.32% | 1,089 |
| Jan 7, 2026 | 280.50 | 281.50 | 279.00 | 280.50 | 280.09 | 0.36% | 384 |
| Jan 6, 2026 | 277.00 | 279.50 | 275.50 | 279.50 | 279.09 | 0.36% | 501 |
| Jan 5, 2026 | 275.50 | 280.00 | 274.50 | 278.50 | 278.09 | 3.92% | 962 |
| Jan 2, 2026 | 264.00 | 269.00 | 262.50 | 268.00 | 267.61 | 1.13% | 1,406 |
| Dec 30, 2025 | 265.00 | 265.50 | 265.00 | 265.00 | 264.61 | -0.19% | 29 |
| Dec 29, 2025 | 267.50 | 267.50 | 264.50 | 265.50 | 265.11 | -0.75% | 249 |
| Dec 23, 2025 | 268.00 | 269.00 | 267.50 | 267.50 | 266.80 | 0.19% | 643 |
| Dec 22, 2025 | 261.00 | 267.00 | 260.00 | 267.00 | 266.30 | 2.10% | 271 |
| Dec 19, 2025 | 257.50 | 261.50 | 257.00 | 261.50 | 260.82 | 1.55% | 517 |
| Dec 18, 2025 | 250.00 | 257.50 | 249.50 | 257.50 | 256.83 | 2.59% | 255 |
| Dec 17, 2025 | 255.00 | 256.50 | 251.00 | 251.00 | 250.35 | -0.79% | 469 |
| Dec 16, 2025 | 256.50 | 256.50 | 253.00 | 253.00 | 252.34 | -3.07% | 692 |
| Dec 15, 2025 | 258.00 | 261.50 | 255.50 | 261.00 | 260.32 | 2.15% | 1,680 |
| Dec 12, 2025 | 246.50 | 258.00 | 246.00 | 255.50 | 254.83 | 5.14% | 642 |
| Dec 11, 2025 | 241.50 | 243.50 | 238.50 | 243.00 | 242.37 | -0.21% | 2,449 |
| Dec 10, 2025 | 244.00 | 245.50 | 243.00 | 243.50 | 242.87 | -1.42% | 385 |
| Dec 9, 2025 | 245.00 | 248.50 | 245.00 | 247.00 | 246.36 | -0.20% | 1,001 |
| Dec 8, 2025 | 244.50 | 247.50 | 242.50 | 247.50 | 246.86 | 1.02% | 749 |
| Dec 5, 2025 | 251.00 | 251.50 | 245.00 | 245.00 | 244.36 | -2.58% | 44 |
| Dec 4, 2025 | 247.00 | 251.50 | 246.00 | 251.50 | 250.84 | 1.82% | 1,147 |
| Dec 3, 2025 | 248.50 | 249.50 | 245.50 | 247.00 | 246.36 | -0.60% | 275 |
| Dec 2, 2025 | 248.00 | 250.00 | 248.00 | 248.50 | 247.85 | -0.60% | 698 |
| Dec 1, 2025 | 256.50 | 256.50 | 250.00 | 250.00 | 249.35 | -2.72% | 575 |