General Electric Company (FRA:GCP)
Germany
· Delayed Price · Currency is EUR 242.50
0.00 (0.00%)
Last updated: Apr 28, 2026, 8:28 PM CET
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 241.60 | 244.40 | 241.60 | 241.70 | 241.70 | -0.33% | 230 |
| Apr 27, 2026 | 241.40 | 243.75 | 240.00 | 242.50 | 242.50 | -0.70% | 145 |
| Apr 24, 2026 | 240.85 | 244.20 | 238.25 | 244.20 | 244.20 | 2.52% | 3,085 |
| Apr 23, 2026 | 233.45 | 238.55 | 233.45 | 238.20 | 238.20 | 3.61% | 82 |
| Apr 22, 2026 | 244.45 | 245.85 | 229.90 | 229.90 | 229.90 | -5.76% | 100 |
| Apr 21, 2026 | 257.05 | 257.05 | 243.75 | 243.95 | 243.95 | -4.03% | 335 |
| Apr 20, 2026 | 255.45 | 255.45 | 254.20 | 254.20 | 254.20 | -4.27% | 1,000 |
| Apr 17, 2026 | 252.40 | 265.55 | 252.40 | 265.55 | 265.55 | 2.73% | 337 |
| Apr 16, 2026 | 265.40 | 267.80 | 258.50 | 258.50 | 258.50 | -4.37% | 46 |
| Apr 15, 2026 | 268.20 | 270.85 | 266.65 | 270.30 | 270.30 | 0.73% | 199 |
| Apr 14, 2026 | 263.80 | 268.35 | 263.50 | 268.35 | 268.35 | 3.49% | 222 |
| Apr 13, 2026 | 263.35 | 263.35 | 259.30 | 259.30 | 259.30 | -1.46% | 723 |
| Apr 10, 2026 | 265.75 | 267.00 | 263.15 | 263.15 | 263.15 | -0.70% | 50 |
| Apr 9, 2026 | 262.30 | 265.00 | 261.50 | 265.00 | 265.00 | -0.38% | 304 |
| Apr 8, 2026 | 255.00 | 266.00 | 255.00 | 266.00 | 266.00 | 8.75% | 56 |
| Apr 7, 2026 | 247.70 | 247.70 | 244.45 | 244.60 | 244.60 | -2.74% | 218 |
| Apr 2, 2026 | 247.50 | 251.50 | 247.50 | 251.50 | 251.50 | - | 50 |
| Apr 1, 2026 | 245.50 | 254.50 | 245.50 | 251.50 | 251.50 | 3.93% | 188 |
| Mar 31, 2026 | 239.00 | 242.00 | 238.50 | 242.00 | 242.00 | 2.33% | 484 |
| Mar 30, 2026 | 245.00 | 245.50 | 236.50 | 236.50 | 236.50 | -4.06% | 382 |
| Mar 27, 2026 | 247.50 | 247.50 | 245.50 | 246.50 | 246.50 | -1.40% | 231 |
| Mar 26, 2026 | 253.50 | 254.00 | 250.00 | 250.00 | 250.00 | -2.15% | 40 |
| Mar 25, 2026 | 250.50 | 256.50 | 250.50 | 255.50 | 255.50 | 0.99% | 83 |
| Mar 24, 2026 | 249.50 | 253.00 | 249.00 | 253.00 | 253.00 | -0.98% | 783 |
| Mar 23, 2026 | 244.50 | 256.00 | 244.50 | 255.50 | 255.50 | 4.50% | 104 |
| Mar 20, 2026 | 250.50 | 250.50 | 244.50 | 244.50 | 244.50 | -2.00% | 91 |
| Mar 19, 2026 | 260.50 | 262.00 | 248.50 | 249.50 | 249.50 | -5.31% | 646 |
| Mar 18, 2026 | 265.00 | 265.00 | 261.50 | 263.50 | 263.50 | 1.35% | 215 |
| Mar 17, 2026 | 261.50 | 265.00 | 259.00 | 260.00 | 260.00 | -0.76% | 258 |
| Mar 16, 2026 | 262.00 | 265.50 | 261.00 | 262.00 | 262.00 | -1.50% | 222 |
| Mar 13, 2026 | 264.50 | 266.00 | 264.50 | 266.00 | 266.00 | 0.95% | 15 |
| Mar 12, 2026 | 277.50 | 282.00 | 263.50 | 263.50 | 263.50 | -5.89% | 100 |
| Mar 11, 2026 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | -1.75% | 96 |
| Mar 10, 2026 | 279.50 | 285.00 | 275.00 | 285.00 | 285.00 | 6.54% | 121 |
| Mar 9, 2026 | 275.50 | 277.00 | 267.50 | 267.50 | 267.50 | -3.25% | 717 |
| Mar 6, 2026 | 280.50 | 280.50 | 276.50 | 276.50 | 276.09 | -4.66% | 803 |
| Mar 5, 2026 | 294.00 | 294.50 | 289.50 | 290.00 | 289.57 | -1.19% | 89 |
| Mar 4, 2026 | 284.00 | 293.50 | 284.00 | 293.50 | 293.07 | 1.73% | 129 |
| Mar 3, 2026 | 295.00 | 295.00 | 288.50 | 288.50 | 288.08 | -2.20% | 256 |
| Mar 2, 2026 | 289.50 | 295.00 | 289.50 | 295.00 | 294.57 | 1.90% | 1,024 |
| Feb 27, 2026 | 289.50 | 292.00 | 286.00 | 289.50 | 289.08 | 2.48% | 311 |
| Feb 26, 2026 | 288.00 | 292.00 | 282.50 | 282.50 | 282.09 | -4.88% | 78 |
| Feb 25, 2026 | 291.00 | 297.00 | 291.00 | 297.00 | 296.56 | 1.54% | 149 |
| Feb 24, 2026 | 287.00 | 292.50 | 286.00 | 292.50 | 292.07 | 1.21% | 330 |
| Feb 23, 2026 | 290.50 | 292.50 | 285.50 | 289.00 | 288.58 | -0.52% | 498 |
| Feb 20, 2026 | 286.00 | 293.50 | 285.50 | 290.50 | 290.07 | 1.93% | 357 |
| Feb 19, 2026 | 278.50 | 285.00 | 277.00 | 285.00 | 284.58 | 1.79% | 33 |
| Feb 18, 2026 | 275.50 | 280.00 | 275.50 | 280.00 | 279.59 | 0.72% | 421 |
| Feb 17, 2026 | 264.00 | 278.00 | 264.00 | 278.00 | 277.59 | 4.71% | 544 |
| Feb 16, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.11 | -1.30% | 30 |
| Feb 13, 2026 | 262.00 | 269.00 | 262.00 | 269.00 | 268.61 | 1.32% | 233 |
| Feb 12, 2026 | 264.00 | 271.50 | 264.00 | 265.50 | 265.11 | -0.75% | 93 |
| Feb 11, 2026 | 267.50 | 268.50 | 267.50 | 267.50 | 267.11 | -0.19% | 88 |
| Feb 10, 2026 | 264.50 | 268.00 | 264.50 | 268.00 | 267.61 | -0.19% | 395 |
| Feb 9, 2026 | 270.50 | 270.50 | 268.50 | 268.50 | 268.11 | -2.01% | 352 |
| Feb 6, 2026 | 258.00 | 274.00 | 258.00 | 274.00 | 273.60 | 5.79% | 187 |
| Feb 5, 2026 | 263.00 | 263.00 | 258.50 | 259.00 | 258.62 | -0.38% | 156 |
| Feb 4, 2026 | 261.50 | 263.00 | 259.00 | 260.00 | 259.62 | -0.76% | 371 |
| Feb 3, 2026 | 261.00 | 263.00 | 257.50 | 262.00 | 261.62 | 0.38% | 328 |
| Feb 2, 2026 | 258.50 | 261.00 | 252.00 | 261.00 | 260.62 | 0.77% | 484 |
| Jan 30, 2026 | 247.00 | 259.00 | 247.00 | 259.00 | 258.62 | 5.71% | 64 |
| Jan 29, 2026 | 243.50 | 247.50 | 242.50 | 245.00 | 244.64 | 0.41% | 253 |
| Jan 28, 2026 | 247.50 | 250.00 | 244.00 | 244.00 | 243.64 | -2.59% | 83 |
| Jan 27, 2026 | 248.00 | 251.00 | 248.00 | 250.50 | 250.13 | 1.42% | 321 |
| Jan 26, 2026 | 247.50 | 249.00 | 246.50 | 247.00 | 246.64 | -1.79% | 610 |
| Jan 23, 2026 | 252.50 | 255.00 | 250.00 | 251.50 | 251.13 | -0.98% | 183 |
| Jan 22, 2026 | 272.00 | 286.00 | 252.00 | 254.00 | 253.63 | -5.75% | 753 |
| Jan 21, 2026 | 266.00 | 269.50 | 266.00 | 269.50 | 269.11 | 1.51% | 440 |
| Jan 20, 2026 | 273.00 | 277.00 | 265.50 | 265.50 | 265.11 | -2.57% | 685 |
| Jan 19, 2026 | 278.50 | 278.50 | 272.50 | 272.50 | 272.10 | -1.27% | 304 |
| Jan 16, 2026 | 275.00 | 276.00 | 275.00 | 276.00 | 275.60 | - | 130 |
| Jan 15, 2026 | 273.00 | 276.50 | 273.00 | 276.00 | 275.60 | -1.43% | 476 |
| Jan 14, 2026 | 279.00 | 282.00 | 279.00 | 280.00 | 279.59 | -0.36% | 420 |
| Jan 13, 2026 | 276.00 | 281.00 | 276.00 | 281.00 | 280.59 | 2.55% | 160 |
| Jan 12, 2026 | 273.00 | 274.50 | 271.50 | 274.00 | 273.60 | 1.29% | 873 |
| Jan 9, 2026 | 268.50 | 271.50 | 268.50 | 270.50 | 270.10 | -0.37% | 81 |
| Jan 8, 2026 | 277.50 | 280.00 | 271.50 | 271.50 | 271.10 | -3.04% | 310 |
| Jan 7, 2026 | 278.50 | 280.50 | 278.00 | 280.00 | 279.59 | 0.72% | 73 |
| Jan 6, 2026 | 277.50 | 278.00 | 277.50 | 278.00 | 277.59 | -1.24% | 40 |
| Jan 5, 2026 | 274.00 | 281.50 | 274.00 | 281.50 | 281.09 | 3.11% | 321 |
| Jan 2, 2026 | 262.50 | 273.00 | 262.50 | 273.00 | 272.60 | 3.80% | 285 |
| Dec 30, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 262.61 | -0.19% | 125 |
| Dec 29, 2025 | 266.00 | 266.50 | 263.50 | 263.50 | 263.11 | -0.94% | 309 |
| Dec 23, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.30 | -1.48% | 50 |
| Dec 22, 2025 | 261.50 | 270.00 | 261.00 | 270.00 | 269.29 | 5.26% | 321 |
| Dec 19, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 255.83 | 2.60% | - |
| Dec 18, 2025 | 248.00 | 251.00 | 248.00 | 250.00 | 249.35 | -0.20% | 201 |
| Dec 17, 2025 | 254.00 | 257.50 | 250.50 | 250.50 | 249.85 | -1.38% | 682 |
| Dec 16, 2025 | 253.00 | 256.50 | 253.00 | 254.00 | 253.34 | -3.05% | 357 |
| Dec 15, 2025 | 259.00 | 262.00 | 256.50 | 262.00 | 261.32 | 2.14% | 371 |
| Dec 12, 2025 | 245.00 | 256.50 | 245.00 | 256.50 | 255.83 | 6.21% | 293 |
| Dec 11, 2025 | 239.00 | 241.50 | 239.00 | 241.50 | 240.87 | 0.21% | 232 |
| Dec 10, 2025 | 244.00 | 247.50 | 241.00 | 241.00 | 240.37 | -2.43% | 274 |
| Dec 9, 2025 | 245.50 | 247.00 | 244.00 | 247.00 | 246.35 | 1.44% | 596 |
| Dec 8, 2025 | 242.50 | 244.00 | 242.00 | 243.50 | 242.86 | -2.79% | 785 |
| Dec 5, 2025 | 249.50 | 252.50 | 249.50 | 250.50 | 249.85 | -0.79% | 92 |
| Dec 4, 2025 | 246.00 | 252.50 | 246.00 | 252.50 | 251.84 | 2.85% | 313 |
| Dec 3, 2025 | 247.50 | 249.00 | 244.00 | 245.50 | 244.86 | -2.19% | 110 |
| Dec 2, 2025 | 247.00 | 251.00 | 247.00 | 251.00 | 250.34 | - | 137 |
| Dec 1, 2025 | 257.00 | 257.00 | 248.50 | 251.00 | 250.34 | -2.14% | 104 |