General Electric Company (FRA:GCP)
Germany
· Delayed Price · Currency is EUR 289.50
+7.00 (2.48%)
At close: Feb 27, 2026
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 289.50 | 292.00 | 286.00 | 289.50 | 289.50 | 2.48% | 311 |
| Feb 26, 2026 | 288.00 | 292.00 | 282.50 | 282.50 | 282.50 | -4.88% | 78 |
| Feb 25, 2026 | 291.00 | 297.00 | 291.00 | 297.00 | 297.00 | 1.54% | 149 |
| Feb 24, 2026 | 287.00 | 292.50 | 286.00 | 292.50 | 292.50 | 1.21% | 330 |
| Feb 23, 2026 | 290.50 | 292.50 | 285.50 | 289.00 | 289.00 | -0.52% | 498 |
| Feb 20, 2026 | 286.00 | 293.50 | 285.50 | 290.50 | 290.50 | 1.93% | 357 |
| Feb 19, 2026 | 278.50 | 285.00 | 277.00 | 285.00 | 285.00 | 1.79% | 33 |
| Feb 18, 2026 | 275.50 | 280.00 | 275.50 | 280.00 | 280.00 | 0.72% | 421 |
| Feb 17, 2026 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 4.71% | 544 |
| Feb 16, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -1.30% | 30 |
| Feb 13, 2026 | 262.00 | 269.00 | 262.00 | 269.00 | 269.00 | 1.32% | 233 |
| Feb 12, 2026 | 264.00 | 271.50 | 264.00 | 265.50 | 265.50 | -0.75% | 93 |
| Feb 11, 2026 | 267.50 | 268.50 | 267.50 | 267.50 | 267.50 | -0.19% | 88 |
| Feb 10, 2026 | 264.50 | 268.00 | 264.50 | 268.00 | 268.00 | -0.19% | 395 |
| Feb 9, 2026 | 270.50 | 270.50 | 268.50 | 268.50 | 268.50 | -2.01% | 352 |
| Feb 6, 2026 | 258.00 | 274.00 | 258.00 | 274.00 | 274.00 | 5.79% | 187 |
| Feb 5, 2026 | 263.00 | 263.00 | 258.50 | 259.00 | 259.00 | -0.38% | 156 |
| Feb 4, 2026 | 261.50 | 263.00 | 259.00 | 260.00 | 260.00 | -0.76% | 371 |
| Feb 3, 2026 | 261.00 | 263.00 | 257.50 | 262.00 | 262.00 | 0.38% | 328 |
| Feb 2, 2026 | 258.50 | 261.00 | 252.00 | 261.00 | 261.00 | 0.77% | 484 |
| Jan 30, 2026 | 247.00 | 259.00 | 247.00 | 259.00 | 259.00 | 5.71% | 64 |
| Jan 29, 2026 | 243.50 | 247.50 | 242.50 | 245.00 | 245.00 | 0.41% | 253 |
| Jan 28, 2026 | 247.50 | 250.00 | 244.00 | 244.00 | 244.00 | -2.59% | 83 |
| Jan 27, 2026 | 248.00 | 251.00 | 248.00 | 250.50 | 250.50 | 1.42% | 321 |
| Jan 26, 2026 | 247.50 | 249.00 | 246.50 | 247.00 | 247.00 | -1.79% | 610 |
| Jan 23, 2026 | 252.50 | 255.00 | 250.00 | 251.50 | 251.50 | -0.98% | 183 |
| Jan 22, 2026 | 272.00 | 286.00 | 252.00 | 254.00 | 254.00 | -5.75% | 753 |
| Jan 21, 2026 | 266.00 | 269.50 | 266.00 | 269.50 | 269.50 | 1.51% | 440 |
| Jan 20, 2026 | 273.00 | 277.00 | 265.50 | 265.50 | 265.50 | -2.57% | 685 |
| Jan 19, 2026 | 278.50 | 278.50 | 272.50 | 272.50 | 272.50 | -1.27% | 304 |
| Jan 16, 2026 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | - | 130 |
| Jan 15, 2026 | 273.00 | 276.50 | 273.00 | 276.00 | 276.00 | -1.43% | 476 |
| Jan 14, 2026 | 279.00 | 282.00 | 279.00 | 280.00 | 280.00 | -0.36% | 420 |
| Jan 13, 2026 | 276.00 | 281.00 | 276.00 | 281.00 | 281.00 | 2.55% | 160 |
| Jan 12, 2026 | 273.00 | 274.50 | 271.50 | 274.00 | 274.00 | 1.29% | 873 |
| Jan 9, 2026 | 268.50 | 271.50 | 268.50 | 270.50 | 270.50 | -0.37% | 81 |
| Jan 8, 2026 | 277.50 | 280.00 | 271.50 | 271.50 | 271.50 | -3.04% | 310 |
| Jan 7, 2026 | 278.50 | 280.50 | 278.00 | 280.00 | 280.00 | 0.72% | 73 |
| Jan 6, 2026 | 277.50 | 278.00 | 277.50 | 278.00 | 278.00 | -1.24% | 40 |
| Jan 5, 2026 | 274.00 | 281.50 | 274.00 | 281.50 | 281.50 | 3.11% | 321 |
| Jan 2, 2026 | 262.50 | 273.00 | 262.50 | 273.00 | 273.00 | 3.80% | 285 |
| Dec 30, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.19% | 125 |
| Dec 29, 2025 | 266.00 | 266.50 | 263.50 | 263.50 | 263.50 | -0.94% | 309 |
| Dec 23, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.69 | -1.48% | 50 |
| Dec 22, 2025 | 261.50 | 270.00 | 261.00 | 270.00 | 269.69 | 5.26% | 321 |
| Dec 19, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.20 | 2.60% | - |
| Dec 18, 2025 | 248.00 | 251.00 | 248.00 | 250.00 | 249.71 | -0.20% | 201 |
| Dec 17, 2025 | 254.00 | 257.50 | 250.50 | 250.50 | 250.21 | -1.38% | 682 |
| Dec 16, 2025 | 253.00 | 256.50 | 253.00 | 254.00 | 253.71 | -3.05% | 357 |
| Dec 15, 2025 | 259.00 | 262.00 | 256.50 | 262.00 | 261.70 | 2.14% | 371 |
| Dec 12, 2025 | 245.00 | 256.50 | 245.00 | 256.50 | 256.20 | 6.21% | 293 |
| Dec 11, 2025 | 239.00 | 241.50 | 239.00 | 241.50 | 241.22 | 0.21% | 232 |
| Dec 10, 2025 | 244.00 | 247.50 | 241.00 | 241.00 | 240.72 | -2.43% | 274 |
| Dec 9, 2025 | 245.50 | 247.00 | 244.00 | 247.00 | 246.72 | 1.44% | 596 |
| Dec 8, 2025 | 242.50 | 244.00 | 242.00 | 243.50 | 243.22 | -2.79% | 785 |
| Dec 5, 2025 | 249.50 | 252.50 | 249.50 | 250.50 | 250.21 | -0.79% | 92 |
| Dec 4, 2025 | 246.00 | 252.50 | 246.00 | 252.50 | 252.21 | 2.85% | 313 |
| Dec 3, 2025 | 247.50 | 249.00 | 244.00 | 245.50 | 245.22 | -2.19% | 110 |
| Dec 2, 2025 | 247.00 | 251.00 | 247.00 | 251.00 | 250.71 | - | 137 |
| Dec 1, 2025 | 257.00 | 257.00 | 248.50 | 251.00 | 250.71 | -2.14% | 104 |
| Nov 28, 2025 | 255.00 | 258.00 | 255.00 | 256.50 | 256.20 | 0.79% | 54 |
| Nov 27, 2025 | 254.00 | 254.50 | 254.00 | 254.50 | 254.21 | -1.74% | 95 |
| Nov 26, 2025 | 253.00 | 259.00 | 252.00 | 259.00 | 258.70 | 1.17% | 101 |
| Nov 25, 2025 | 253.50 | 256.50 | 253.50 | 256.00 | 255.71 | 2.61% | 92 |
| Nov 24, 2025 | 249.50 | 249.50 | 247.50 | 249.50 | 249.21 | 0.81% | 16 |
| Nov 21, 2025 | 251.50 | 251.50 | 247.50 | 247.50 | 247.22 | -2.75% | 245 |
| Nov 20, 2025 | 263.50 | 266.00 | 253.00 | 254.50 | 254.21 | -2.12% | 244 |
| Nov 19, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 259.70 | 1.96% | 392 |
| Nov 18, 2025 | 256.50 | 256.50 | 255.00 | 255.00 | 254.71 | -2.86% | 78 |
| Nov 17, 2025 | 262.00 | 264.00 | 262.00 | 262.50 | 262.20 | -0.38% | 395 |
| Nov 14, 2025 | 259.50 | 263.50 | 257.50 | 263.50 | 263.20 | 1.35% | 230 |
| Nov 13, 2025 | 266.00 | 267.50 | 260.00 | 260.00 | 259.70 | -3.17% | 257 |
| Nov 12, 2025 | 267.00 | 270.50 | 262.00 | 268.50 | 268.19 | 0.75% | 69 |
| Nov 11, 2025 | 268.50 | 268.50 | 266.50 | 266.50 | 266.19 | -0.93% | 44 |
| Nov 10, 2025 | 265.50 | 269.00 | 265.50 | 269.00 | 268.69 | 3.46% | 433 |
| Nov 7, 2025 | 263.50 | 263.50 | 259.00 | 260.00 | 259.70 | -2.07% | 74 |
| Nov 6, 2025 | 263.50 | 266.50 | 263.50 | 265.50 | 265.19 | -0.93% | 228 |
| Nov 5, 2025 | 263.00 | 268.00 | 262.50 | 268.00 | 267.69 | 0.94% | 596 |
| Nov 4, 2025 | 265.00 | 267.00 | 264.00 | 265.50 | 265.19 | -1.12% | 465 |
| Nov 3, 2025 | 266.50 | 270.00 | 266.00 | 268.50 | 268.19 | 0.37% | 146 |
| Oct 31, 2025 | 268.00 | 270.50 | 267.50 | 267.50 | 267.19 | -0.37% | 51 |
| Oct 30, 2025 | 269.00 | 272.50 | 268.50 | 268.50 | 268.19 | - | 701 |
| Oct 29, 2025 | 267.50 | 269.50 | 265.00 | 268.50 | 268.19 | - | 193 |
| Oct 28, 2025 | 267.00 | 271.50 | 267.00 | 268.50 | 268.19 | 1.13% | 117 |
| Oct 27, 2025 | 263.00 | 267.50 | 261.00 | 265.50 | 265.19 | 1.34% | 302 |
| Oct 24, 2025 | 263.00 | 266.00 | 261.50 | 262.00 | 261.70 | 1.75% | 467 |
| Oct 23, 2025 | 255.50 | 257.50 | 255.50 | 257.50 | 257.20 | 0.78% | 6 |
| Oct 22, 2025 | 262.50 | 266.50 | 253.50 | 255.50 | 255.21 | -3.04% | 88 |
| Oct 21, 2025 | 260.50 | 270.00 | 259.00 | 263.50 | 263.20 | 0.57% | 787 |
| Oct 20, 2025 | 260.50 | 262.00 | 260.00 | 262.00 | 261.70 | 2.95% | 218 |
| Oct 17, 2025 | 252.00 | 254.50 | 248.50 | 254.50 | 254.21 | -1.17% | 128 |
| Oct 16, 2025 | 256.00 | 260.00 | 256.00 | 257.50 | 257.20 | -0.77% | 55 |
| Oct 15, 2025 | 257.50 | 261.00 | 257.50 | 259.50 | 259.20 | - | 223 |
| Oct 14, 2025 | 254.50 | 260.00 | 253.50 | 259.50 | 259.20 | 2.57% | 276 |
| Oct 13, 2025 | 251.00 | 253.00 | 251.00 | 253.00 | 252.71 | -0.98% | 93 |
| Oct 10, 2025 | 257.00 | 258.00 | 255.00 | 255.50 | 255.21 | -0.58% | 70 |
| Oct 9, 2025 | 259.00 | 261.00 | 257.00 | 257.00 | 256.70 | -0.77% | 170 |
| Oct 8, 2025 | 258.50 | 261.00 | 257.50 | 259.00 | 258.70 | 0.19% | 596 |
| Oct 7, 2025 | 253.00 | 258.50 | 253.00 | 258.50 | 258.20 | 2.38% | 202 |
| Oct 6, 2025 | 252.50 | 255.50 | 252.50 | 252.50 | 252.21 | -0.59% | 370 |