General Electric Co (GCP.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 10 |
| 28 May 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 27 May 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 24 May 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 23 May 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 22 May 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 21 May 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 20 May 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 17 May 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 16 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 15 May 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 14 May 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 13 May 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 10 |
| 10 May 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 09 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 08 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 07 May 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 06 May 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 03 May 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 02 May 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 30 Apr 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 29 Apr 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 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 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 19 Apr 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 18 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 17 Apr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 16 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 15 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 12 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| 12 Apr 2024 | 0.28 Dividend | |||||
| 11 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.82 | - |
| 10 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.82 | - |
| 09 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.82 | - |
| 08 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.82 | - |
| 05 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.82 | - |
| 04 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.82 | - |
| 03 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.82 | - |
| 02 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.82 | - |
| 28 Mar 2024 | 132.29 | 132.29 | 129.10 | 129.10 | 128.82 | 26 |
| 27 Mar 2024 | 127.91 | 131.89 | 127.91 | 131.89 | 131.61 | 12 |
| 26 Mar 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.23 | - |
| 25 Mar 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.43 | 18 |
| 22 Mar 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.15 | - |
| 21 Mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.66 | - |
| 20 Mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.15 | - |
| 19 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.66 | - |
| 18 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.66 | - |
| 15 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.17 | - |
| 14 Mar 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.16 | - |
| 13 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.67 | - |
| 12 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.17 | - |
| 11 Mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.17 | - |
| 08 Mar 2024 | 153.00 | 156.00 | 153.00 | 156.00 | 155.66 | 80 |
| 07 Mar 2024 | 145.50 | 149.50 | 145.50 | 149.50 | 149.18 | 55 |
| 06 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.69 | - |
| 05 Mar 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.18 | - |
| 04 Mar 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.18 | - |
| 01 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.69 | - |
| 29 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.69 | - |
| 28 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.69 | - |
| 27 Feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.19 | - |
| 26 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.69 | 11 |
| 23 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.70 | - |
| 22 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.70 | - |
| 21 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.70 | - |
| 20 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.20 | - |
| 19 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.70 | - |
| 16 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.20 | - |
| 15 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.71 | - |
| 14 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.71 | - |
| 13 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.72 | - |
| 12 Feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.22 | - |
| 09 Feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.22 | - |
| 08 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.72 | - |
| 07 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.22 | - |
| 06 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.72 | - |
| 05 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
| 02 Feb 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.23 | - |
| 01 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.23 | - |
| 31 Jan 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.23 | - |
| 30 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.24 | - |
| 29 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.24 | - |
| 26 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.74 | - |
| 25 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.74 | - |
| 24 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.24 | - |
| 23 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.74 | - |
| 22 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.24 | - |
| 19 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.74 | - |
| 18 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.75 | - |
| 17 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.75 | - |
| 16 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.74 | - |
| 15 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.74 | - |
| 12 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.74 | - |
| 11 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.74 | - |
| 10 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.25 | - |
| 09 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.25 | - |
| *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.