General Electric Co (GCP.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 12:27PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 148.00 | 148.50 | 148.00 | 148.50 | 148.50 | 665 |
| 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 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 | 155.50 | 152.50 | 155.50 | 155.50 | 181 |
| 03 May 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 02 May 2024 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | 347 |
| 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 | 150.00 | 140.50 | 150.00 | 150.00 | 50 |
| 22 Apr 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 19 Apr 2024 | 142.50 | 143.00 | 142.50 | 143.00 | 143.00 | 21 |
| 18 Apr 2024 | 146.00 | 146.00 | 145.50 | 145.50 | 145.50 | 250 |
| 17 Apr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 46 |
| 16 Apr 2024 | 144.00 | 144.50 | 144.00 | 144.00 | 144.00 | 81 |
| 15 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 12 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 12 Apr 2024 | 0.28 Dividend | |||||
| 11 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 10 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 09 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 08 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 05 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 04 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 03 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 02 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 28 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 27 Mar 2024 | 128.60 | 132.20 | 128.60 | 132.20 | 131.92 | 329 |
| 26 Mar 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 127.93 | - |
| 25 Mar 2024 | 129.00 | 129.40 | 129.00 | 129.40 | 129.12 | 132 |
| 22 Mar 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 163.65 | 65 |
| 21 Mar 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 159.66 | 58 |
| 20 Mar 2024 | 159.50 | 159.50 | 158.50 | 158.50 | 158.17 | 62 |
| 19 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.67 | - |
| 18 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.67 | 1 |
| 15 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.18 | - |
| 14 Mar 2024 | 155.50 | 155.50 | 154.00 | 154.00 | 153.67 | 87 |
| 13 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.68 | - |
| 12 Mar 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 151.68 | 126 |
| 11 Mar 2024 | 153.50 | 153.50 | 152.50 | 152.50 | 152.18 | 235 |
| 08 Mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.18 | - |
| 07 Mar 2024 | 145.50 | 149.00 | 145.50 | 149.00 | 148.69 | 41 |
| 06 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.70 | - |
| 05 Mar 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.19 | - |
| 04 Mar 2024 | 145.50 | 148.50 | 145.50 | 148.50 | 148.19 | 100 |
| 01 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.69 | - |
| 29 Feb 2024 | 143.00 | 144.50 | 143.00 | 144.50 | 144.19 | 51 |
| 28 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.70 | - |
| 27 Feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.20 | - |
| 26 Feb 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 140.70 | 45 |
| 23 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.70 | - |
| 22 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.71 | - |
| 21 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.71 | - |
| 20 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.21 | - |
| 19 Feb 2024 | 138.00 | 138.00 | 137.50 | 137.50 | 137.21 | 115 |
| 16 Feb 2024 | 137.50 | 138.00 | 137.50 | 138.00 | 137.71 | 4 |
| 15 Feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.21 | - |
| 14 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.72 | - |
| 13 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.73 | - |
| 12 Feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.23 | - |
| 09 Feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.23 | - |
| 08 Feb 2024 | 128.00 | 128.00 | 127.50 | 127.50 | 127.23 | 10 |
| 07 Feb 2024 | 127.50 | 128.50 | 127.50 | 128.50 | 128.23 | 25 |
| 06 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | - |
| 05 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
| 02 Feb 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.24 | - |
| 01 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.24 | - |
| 31 Jan 2024 | 123.50 | 123.50 | 123.00 | 123.00 | 122.74 | 11 |
| 30 Jan 2024 | 120.50 | 120.50 | 120.00 | 120.50 | 120.25 | 90 |
| 29 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.25 | - |
| 26 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.75 | - |
| 25 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.75 | - |
| 24 Jan 2024 | 119.50 | 120.50 | 117.50 | 117.50 | 117.25 | 285 |
| 23 Jan 2024 | 120.00 | 120.50 | 111.00 | 120.50 | 120.25 | 35 |
| 22 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.25 | - |
| 19 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.75 | - |
| 18 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.76 | - |
| 17 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.75 | - |
| 16 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.75 | - |
| 15 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.25 | - |
| 12 Jan 2024 | 118.00 | 118.50 | 118.00 | 118.50 | 118.25 | 1 |
| 11 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.75 | - |
| 10 Jan 2024 | 117.50 | 117.50 | 117.00 | 117.50 | 117.25 | 32 |
| 09 Jan 2024 | 117.00 | 117.50 | 116.50 | 117.50 | 117.25 | 650 |
| 08 Jan 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 113.76 | 106 |
| 05 Jan 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 113.26 | 12 |
| 04 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.26 | - |
| 03 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.26 | - |
| 02 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.26 | - |
| 29 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.26 | - |
| 28 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.76 | - |
| 27 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.76 | - |
| *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.