General Electric Co (GCP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 30 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 29 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 26 Apr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 25 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 24 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 23 Apr 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 22 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 50 |
| 19 Apr 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 18 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 17 Apr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 14 |
| 16 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 15 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 12 Apr 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 12 Apr 2024 | 0.28 Dividend | |||||
| 11 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.22 | - |
| 10 Apr 2024 | 141.00 | 146.00 | 141.00 | 146.00 | 145.72 | 1 |
| 09 Apr 2024 | 144.50 | 144.50 | 141.00 | 141.00 | 140.73 | 11 |
| 08 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | - |
| 05 Apr 2024 | 136.00 | 143.00 | 136.00 | 143.00 | 142.72 | 40 |
| 04 Apr 2024 | 134.50 | 139.50 | 134.50 | 139.50 | 139.23 | 7 |
| 03 Apr 2024 | 126.00 | 134.00 | 126.00 | 134.00 | 133.74 | 4 |
| 02 Apr 2024 | 130.50 | 130.50 | 130.00 | 130.00 | 129.75 | 76 |
| 28 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.35 | - |
| 27 Mar 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.35 | - |
| 26 Mar 2024 | 128.20 | 129.00 | 128.20 | 129.00 | 128.75 | 81 |
| 25 Mar 2024 | 130.60 | 130.60 | 129.00 | 129.00 | 128.75 | 419 |
| 22 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.69 | - |
| 21 Mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.69 | - |
| 20 Mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.19 | - |
| 19 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.70 | - |
| 18 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.70 | 32 |
| 15 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.21 | - |
| 14 Mar 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.20 | - |
| 13 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.21 | - |
| 12 Mar 2024 | 152.50 | 152.50 | 152.00 | 152.00 | 151.71 | 13 |
| 11 Mar 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 151.71 | 96 |
| 08 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.71 | - |
| 07 Mar 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.22 | - |
| 06 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | - |
| 05 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.72 | - |
| 04 Mar 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.22 | - |
| 01 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.72 | - |
| 29 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.72 | - |
| 28 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.73 | - |
| 27 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.73 | - |
| 26 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.73 | - |
| 23 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.73 | - |
| 22 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.73 | - |
| 21 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.74 | - |
| 20 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.24 | - |
| 19 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.73 | - |
| 16 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.24 | - |
| 15 Feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.24 | - |
| 14 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.75 | - |
| 13 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.75 | - |
| 12 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.75 | 10 |
| 09 Feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.25 | - |
| 08 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.75 | - |
| 07 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.25 | - |
| 06 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.75 | - |
| 05 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.76 | - |
| 02 Feb 2024 | 124.50 | 126.50 | 124.50 | 126.50 | 126.26 | 30 |
| 01 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.26 | - |
| 31 Jan 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.26 | - |
| 30 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.27 | - |
| 29 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.27 | - |
| 26 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | - |
| 25 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | - |
| 24 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.27 | - |
| 23 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | - |
| 22 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.27 | - |
| 19 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | - |
| 18 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.28 | - |
| 17 Jan 2024 | 117.00 | 117.50 | 117.00 | 117.50 | 117.27 | 20 |
| 16 Jan 2024 | 117.50 | 118.00 | 117.50 | 118.00 | 117.77 | 15 |
| 15 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | - |
| 12 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | - |
| 11 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | - |
| 10 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.27 | - |
| 09 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.77 | - |
| 08 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | - |
| 05 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | - |
| 04 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.28 | - |
| 03 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.28 | - |
| 02 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.28 | - |
| 29 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.28 | - |
| 28 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | - |
| 27 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | - |
| 27 Dec 2023 | 0.08 Dividend | |||||
| 22 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - |
| 21 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.70 | - |
| 20 Dec 2023 | 114.50 | 114.50 | 114.50 | 114.50 | 114.20 | - |
| 19 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.21 | 2 |
| 18 Dec 2023 | 112.50 | 113.00 | 112.50 | 113.00 | 112.70 | 375 |
| 15 Dec 2023 | 110.50 | 110.50 | 110.50 | 110.50 | 110.21 | - |
| 14 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - |
| 13 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.70 | - |
| 12 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - |
| 11 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 111.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.