General Electric Company (GCP.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 2,565 |
| 13 Jun 2024 | 149.00 | 149.50 | 143.50 | 143.50 | 143.50 | 1,080 |
| 12 Jun 2024 | 150.00 | 150.00 | 147.50 | 148.00 | 148.00 | 2,893 |
| 11 Jun 2024 | 151.00 | 151.50 | 149.50 | 150.50 | 150.50 | 2,208 |
| 10 Jun 2024 | 150.00 | 153.00 | 150.00 | 151.50 | 151.50 | 1,481 |
| 07 Jun 2024 | 148.00 | 151.00 | 146.50 | 149.00 | 149.00 | 1,943 |
| 06 Jun 2024 | 149.00 | 149.50 | 147.50 | 147.50 | 147.50 | 612 |
| 05 Jun 2024 | 149.00 | 149.00 | 147.50 | 148.00 | 148.00 | 3,293 |
| 04 Jun 2024 | 148.50 | 148.50 | 145.50 | 146.50 | 146.50 | 1,150 |
| 03 Jun 2024 | 152.00 | 153.00 | 147.50 | 147.50 | 147.50 | 1,501 |
| 31 May 2024 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 663 |
| 30 May 2024 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1,214 |
| 29 May 2024 | 154.50 | 155.00 | 152.00 | 153.50 | 153.50 | 3,185 |
| 28 May 2024 | 154.00 | 154.00 | 153.50 | 153.50 | 153.50 | 3,250 |
| 27 May 2024 | 154.00 | 154.50 | 153.50 | 154.00 | 154.00 | 2,762 |
| 24 May 2024 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1,288 |
| 23 May 2024 | 148.50 | 151.50 | 148.00 | 151.50 | 151.50 | 5,389 |
| 22 May 2024 | 148.00 | 149.00 | 147.50 | 148.50 | 148.50 | 2,226 |
| 21 May 2024 | 147.00 | 148.00 | 145.50 | 147.50 | 147.50 | 3,121 |
| 20 May 2024 | 146.50 | 148.50 | 146.00 | 148.00 | 148.00 | 3,920 |
| 17 May 2024 | 148.50 | 149.00 | 147.50 | 147.50 | 147.50 | 2,650 |
| 16 May 2024 | 150.50 | 151.00 | 149.50 | 149.50 | 149.50 | 1,475 |
| 15 May 2024 | 147.50 | 148.00 | 147.00 | 147.50 | 147.50 | 3,603 |
| 14 May 2024 | 148.00 | 148.50 | 145.00 | 148.50 | 148.50 | 6,305 |
| 13 May 2024 | 152.00 | 152.50 | 147.00 | 149.00 | 149.00 | 2,344 |
| 10 May 2024 | 156.00 | 156.00 | 152.50 | 152.50 | 152.50 | 1,136 |
| 09 May 2024 | 158.00 | 158.00 | 156.50 | 156.50 | 156.50 | 1,637 |
| 08 May 2024 | 158.00 | 158.50 | 157.00 | 158.50 | 158.50 | 4,054 |
| 07 May 2024 | 156.00 | 157.50 | 155.50 | 157.50 | 157.50 | 1,680 |
| 06 May 2024 | 152.50 | 156.00 | 152.50 | 156.00 | 156.00 | 3,508 |
| 03 May 2024 | 151.00 | 152.50 | 151.00 | 152.00 | 152.00 | 2,249 |
| 02 May 2024 | 149.50 | 151.50 | 149.00 | 150.50 | 150.50 | 3,765 |
| 30 Apr 2024 | 153.50 | 155.00 | 152.50 | 152.50 | 152.50 | 2,533 |
| 29 Apr 2024 | 151.50 | 155.00 | 151.50 | 153.50 | 153.50 | 4,363 |
| 26 Apr 2024 | 150.50 | 152.00 | 150.00 | 150.50 | 150.50 | 1,492 |
| 25 Apr 2024 | 147.50 | 150.00 | 146.50 | 149.50 | 149.50 | 2,283 |
| 24 Apr 2024 | 152.50 | 153.00 | 145.50 | 147.00 | 147.00 | 4,392 |
| 23 Apr 2024 | 141.00 | 149.50 | 140.00 | 149.00 | 149.00 | 5,545 |
| 22 Apr 2024 | 139.50 | 141.00 | 139.00 | 141.00 | 141.00 | 3,206 |
| 19 Apr 2024 | 143.00 | 143.50 | 141.00 | 141.00 | 141.00 | 3,993 |
| 18 Apr 2024 | 146.50 | 148.00 | 145.50 | 147.50 | 147.50 | 7,377 |
| 17 Apr 2024 | 147.00 | 148.50 | 146.00 | 146.00 | 146.00 | 5,288 |
| 16 Apr 2024 | 144.00 | 145.50 | 143.50 | 145.00 | 145.00 | 5,296 |
| 15 Apr 2024 | 145.00 | 148.50 | 145.00 | 146.00 | 146.00 | 3,362 |
| 12 Apr 2024 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 2,499 |
| 12 Apr 2024 | 0.28 Dividend | |||||
| 11 Apr 2024 | 146.00 | 146.00 | 144.50 | 145.50 | 145.22 | 6,595 |
| 10 Apr 2024 | 142.50 | 146.50 | 140.50 | 146.00 | 145.72 | 2,485 |
| 09 Apr 2024 | 144.00 | 146.00 | 139.50 | 141.00 | 140.73 | 4,817 |
| 08 Apr 2024 | 145.00 | 145.50 | 143.00 | 143.50 | 143.22 | 3,393 |
| 05 Apr 2024 | 136.50 | 144.00 | 135.50 | 142.50 | 142.23 | 2,239 |
| 04 Apr 2024 | 134.50 | 139.50 | 134.00 | 139.50 | 139.23 | 1,620 |
| 03 Apr 2024 | 127.00 | 133.50 | 126.00 | 133.00 | 132.74 | 3,388 |
| 02 Apr 2024 | 130.00 | 134.00 | 126.00 | 134.00 | 133.74 | 5,035 |
| 28 Mar 2024 | 132.39 | 133.19 | 128.81 | 129.60 | 129.35 | 3,557 |
| 27 Mar 2024 | 128.01 | 132.00 | 127.61 | 131.20 | 130.95 | 3,905 |
| 26 Mar 2024 | 128.01 | 128.81 | 126.81 | 128.01 | 127.76 | 1,266 |
| 25 Mar 2024 | 128.81 | 129.20 | 127.21 | 127.61 | 127.36 | 3,216 |
| 22 Mar 2024 | 163.00 | 165.00 | 162.00 | 162.00 | 161.69 | 3,869 |
| 21 Mar 2024 | 160.00 | 163.00 | 159.50 | 162.00 | 161.69 | 1,714 |
| 20 Mar 2024 | 159.00 | 161.00 | 159.00 | 159.50 | 159.19 | 1,756 |
| 19 Mar 2024 | 156.50 | 159.50 | 155.50 | 159.50 | 159.19 | 1,744 |
| 18 Mar 2024 | 155.00 | 156.50 | 155.00 | 156.00 | 155.70 | 2,101 |
| 15 Mar 2024 | 153.00 | 155.00 | 150.50 | 155.00 | 154.70 | 1,968 |
| 14 Mar 2024 | 155.50 | 157.00 | 153.50 | 154.00 | 153.70 | 2,744 |
| 13 Mar 2024 | 153.50 | 155.50 | 152.00 | 155.00 | 154.70 | 2,505 |
| 12 Mar 2024 | 152.50 | 153.50 | 151.00 | 152.50 | 152.21 | 1,854 |
| 11 Mar 2024 | 153.00 | 154.50 | 149.50 | 152.00 | 151.71 | 6,952 |
| 08 Mar 2024 | 153.00 | 160.00 | 153.00 | 155.00 | 154.70 | 4,381 |
| 07 Mar 2024 | 146.00 | 150.00 | 145.50 | 149.00 | 148.71 | 2,971 |
| 06 Mar 2024 | 145.00 | 147.50 | 144.50 | 147.00 | 146.72 | 2,316 |
| 05 Mar 2024 | 148.50 | 149.00 | 147.00 | 147.00 | 146.72 | 1,139 |
| 04 Mar 2024 | 146.00 | 149.00 | 145.50 | 147.00 | 146.72 | 11,806 |
| 01 Mar 2024 | 145.00 | 146.50 | 144.50 | 146.50 | 146.22 | 2,425 |
| 29 Feb 2024 | 143.50 | 144.50 | 142.50 | 144.50 | 144.22 | 2,655 |
| 28 Feb 2024 | 142.50 | 144.50 | 141.50 | 142.50 | 142.23 | 1,109 |
| 27 Feb 2024 | 142.50 | 143.50 | 141.00 | 141.00 | 140.73 | 1,329 |
| 26 Feb 2024 | 141.50 | 143.00 | 141.00 | 142.00 | 141.73 | 2,726 |
| 23 Feb 2024 | 139.50 | 142.00 | 139.50 | 141.00 | 140.73 | 2,270 |
| 22 Feb 2024 | 138.00 | 140.00 | 137.00 | 140.00 | 139.73 | 2,155 |
| 21 Feb 2024 | 137.00 | 138.50 | 136.50 | 138.00 | 137.73 | 3,355 |
| 20 Feb 2024 | 137.50 | 138.00 | 137.00 | 137.50 | 137.24 | 981 |
| 19 Feb 2024 | 138.00 | 138.50 | 137.00 | 137.00 | 136.74 | 2,400 |
| 16 Feb 2024 | 137.50 | 139.50 | 137.00 | 138.50 | 138.23 | 986 |
| 15 Feb 2024 | 137.00 | 138.00 | 136.50 | 137.50 | 137.24 | 4,783 |
| 14 Feb 2024 | 132.50 | 135.50 | 132.00 | 135.00 | 134.74 | 4,142 |
| 13 Feb 2024 | 129.50 | 131.00 | 128.50 | 131.00 | 130.75 | 567 |
| 12 Feb 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 129.75 | 2,133 |
| 09 Feb 2024 | 128.50 | 129.50 | 128.00 | 128.00 | 127.75 | 848 |
| 08 Feb 2024 | 129.00 | 129.50 | 128.00 | 128.50 | 128.25 | 609 |
| 07 Feb 2024 | 128.00 | 129.00 | 127.50 | 128.00 | 127.75 | 1,605 |
| 06 Feb 2024 | 128.00 | 129.00 | 127.50 | 128.50 | 128.25 | 1,090 |
| 05 Feb 2024 | 126.50 | 128.50 | 125.00 | 127.50 | 127.25 | 5,731 |
| 02 Feb 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 126.76 | 1,279 |
| 01 Feb 2024 | 123.00 | 123.50 | 122.50 | 123.00 | 122.76 | 1,286 |
| 31 Jan 2024 | 124.50 | 124.50 | 122.50 | 122.50 | 122.26 | 2,335 |
| 30 Jan 2024 | 121.50 | 123.00 | 120.00 | 123.00 | 122.76 | 916 |
| 29 Jan 2024 | 120.50 | 121.50 | 120.00 | 120.00 | 119.77 | 1,122 |
| 26 Jan 2024 | 120.00 | 121.50 | 119.00 | 121.50 | 121.27 | 1,539 |
| 25 Jan 2024 | 119.00 | 122.50 | 118.50 | 120.00 | 119.77 | 4,432 |
| *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.