Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,687.32 +822.36 (+1.45%) CMC Crypto 200
1,249.32 -21.42 (-1.69%)
General Electric Company (GEC.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 11 Apr 2024 | 146.00 | 146.00 | 144.50 | 145.50 | 145.50 | 6,595 |
| 10 Apr 2024 | 142.50 | 146.50 | 140.50 | 146.00 | 146.00 | 2,485 |
| 09 Apr 2024 | 144.00 | 146.00 | 139.50 | 141.00 | 141.00 | 4,817 |
| 08 Apr 2024 | 145.00 | 145.50 | 143.00 | 143.50 | 143.50 | 3,393 |
| 05 Apr 2024 | 136.50 | 144.00 | 135.50 | 142.50 | 142.50 | 2,239 |
| 04 Apr 2024 | 134.50 | 139.50 | 134.00 | 139.50 | 139.50 | 1,620 |
| 03 Apr 2024 | 127.00 | 133.50 | 126.00 | 133.00 | 133.00 | 3,388 |
| 02 Apr 2024 | 130.00 | 134.00 | 126.00 | 134.00 | 134.00 | 5,035 |
| 28 Mar 2024 | 166.00 | 167.00 | 161.50 | 162.50 | 162.50 | 2,837 |
| 27 Mar 2024 | 160.50 | 165.50 | 160.00 | 164.50 | 164.50 | 3,115 |
| 26 Mar 2024 | 160.50 | 161.50 | 159.00 | 160.50 | 160.50 | 1,010 |
| 25 Mar 2024 | 161.50 | 162.00 | 159.50 | 160.00 | 160.00 | 2,565 |
| 22 Mar 2024 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | 3,869 |
| 21 Mar 2024 | 160.00 | 163.00 | 159.50 | 162.00 | 162.00 | 1,714 |
| 20 Mar 2024 | 159.00 | 161.00 | 159.00 | 159.50 | 159.50 | 1,756 |
| 19 Mar 2024 | 156.50 | 159.50 | 155.50 | 159.50 | 159.50 | 1,744 |
| 18 Mar 2024 | 155.00 | 156.50 | 155.00 | 156.00 | 156.00 | 2,101 |
| 15 Mar 2024 | 153.00 | 155.00 | 150.50 | 155.00 | 155.00 | 1,968 |
| 14 Mar 2024 | 155.50 | 157.00 | 153.50 | 154.00 | 154.00 | 2,744 |
| 13 Mar 2024 | 153.50 | 155.50 | 152.00 | 155.00 | 155.00 | 2,505 |
| 12 Mar 2024 | 152.50 | 153.50 | 151.00 | 152.50 | 152.50 | 1,854 |
| 11 Mar 2024 | 153.00 | 154.50 | 149.50 | 152.00 | 152.00 | 6,952 |
| 08 Mar 2024 | 153.00 | 160.00 | 153.00 | 155.00 | 155.00 | 4,381 |
| 07 Mar 2024 | 146.00 | 150.00 | 145.50 | 149.00 | 149.00 | 2,971 |
| 06 Mar 2024 | 145.00 | 147.50 | 144.50 | 147.00 | 147.00 | 2,316 |
| 05 Mar 2024 | 148.50 | 149.00 | 147.00 | 147.00 | 147.00 | 1,139 |
| 04 Mar 2024 | 146.00 | 149.00 | 145.50 | 147.00 | 147.00 | 11,806 |
| 01 Mar 2024 | 145.00 | 146.50 | 144.50 | 146.50 | 146.50 | 2,425 |
| 29 Feb 2024 | 143.50 | 144.50 | 142.50 | 144.50 | 144.50 | 2,655 |
| 28 Feb 2024 | 142.50 | 144.50 | 141.50 | 142.50 | 142.50 | 1,109 |
| 27 Feb 2024 | 142.50 | 143.50 | 141.00 | 141.00 | 141.00 | 1,329 |
| 26 Feb 2024 | 141.50 | 143.00 | 141.00 | 142.00 | 142.00 | 2,726 |
| 23 Feb 2024 | 139.50 | 142.00 | 139.50 | 141.00 | 141.00 | 2,270 |
| 22 Feb 2024 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 2,155 |
| 21 Feb 2024 | 137.00 | 138.50 | 136.50 | 138.00 | 138.00 | 3,355 |
| 20 Feb 2024 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | 981 |
| 19 Feb 2024 | 138.00 | 138.50 | 137.00 | 137.00 | 137.00 | 2,400 |
| 16 Feb 2024 | 137.50 | 139.50 | 137.00 | 138.50 | 138.50 | 986 |
| 15 Feb 2024 | 137.00 | 138.00 | 136.50 | 137.50 | 137.50 | 4,783 |
| 14 Feb 2024 | 132.50 | 135.50 | 132.00 | 135.00 | 135.00 | 4,142 |
| 13 Feb 2024 | 129.50 | 131.00 | 128.50 | 131.00 | 131.00 | 567 |
| 12 Feb 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 2,133 |
| 09 Feb 2024 | 128.50 | 129.50 | 128.00 | 128.00 | 128.00 | 848 |
| 08 Feb 2024 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | 609 |
| 07 Feb 2024 | 128.00 | 129.00 | 127.50 | 128.00 | 128.00 | 1,605 |
| 06 Feb 2024 | 128.00 | 129.00 | 127.50 | 128.50 | 128.50 | 1,090 |
| 05 Feb 2024 | 126.50 | 128.50 | 125.00 | 127.50 | 127.50 | 5,731 |
| 02 Feb 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1,279 |
| 01 Feb 2024 | 123.00 | 123.50 | 122.50 | 123.00 | 123.00 | 1,286 |
| 31 Jan 2024 | 124.50 | 124.50 | 122.50 | 122.50 | 122.50 | 2,335 |
| 30 Jan 2024 | 121.50 | 123.00 | 120.00 | 123.00 | 123.00 | 916 |
| 29 Jan 2024 | 120.50 | 121.50 | 120.00 | 120.00 | 120.00 | 1,122 |
| 26 Jan 2024 | 120.00 | 121.50 | 119.00 | 121.50 | 121.50 | 1,539 |
| 25 Jan 2024 | 119.00 | 122.50 | 118.50 | 120.00 | 120.00 | 4,432 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 118.50 | 121.50 | 118.50 | 121.50 | 121.50 | 2,087 |
| 19 Jan 2024 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 1,441 |
| 18 Jan 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 342 |
| 17 Jan 2024 | 118.00 | 118.00 | 116.50 | 118.00 | 118.00 | 1,183 |
| 16 Jan 2024 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 1,284 |
| 15 Jan 2024 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | 303 |
| 12 Jan 2024 | 117.50 | 119.50 | 117.50 | 118.00 | 118.00 | 738 |
| 11 Jan 2024 | 118.00 | 118.50 | 117.50 | 117.50 | 117.50 | 1,213 |
| 10 Jan 2024 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 1,992 |
| 09 Jan 2024 | 117.50 | 117.50 | 116.00 | 117.50 | 117.50 | 1,461 |
| 08 Jan 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 2,817 |
| 05 Jan 2024 | 114.50 | 114.50 | 113.50 | 114.50 | 114.50 | 457 |
| 04 Jan 2024 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 734 |
| 03 Jan 2024 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | 536 |
| 02 Jan 2024 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | 1,549 |
| 29 Dec 2023 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | 359 |
| 28 Dec 2023 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 2,507 |
| 27 Dec 2023 | 115.50 | 115.50 | 114.50 | 115.50 | 115.50 | 698 |
| 22 Dec 2023 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 1,555 |
| 21 Dec 2023 | 113.00 | 114.50 | 112.50 | 114.50 | 114.50 | 2,584 |
| 20 Dec 2023 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | 1,542 |
| 19 Dec 2023 | 113.00 | 115.00 | 112.50 | 115.00 | 115.00 | 2,172 |
| 18 Dec 2023 | 113.00 | 113.50 | 112.50 | 113.50 | 113.50 | 2,548 |
| 15 Dec 2023 | 110.50 | 113.00 | 110.50 | 112.50 | 112.50 | 5,471 |
| 14 Dec 2023 | 112.00 | 112.00 | 109.50 | 110.50 | 110.50 | 2,844 |
| 13 Dec 2023 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | 2,118 |
| 12 Dec 2023 | 111.00 | 113.00 | 111.00 | 112.50 | 112.50 | 1,000 |
| 11 Dec 2023 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | 1,843 |
| 08 Dec 2023 | 110.50 | 111.50 | 110.00 | 111.50 | 111.50 | 1,356 |
| 07 Dec 2023 | 111.00 | 111.50 | 109.50 | 110.50 | 110.50 | 540 |
| 06 Dec 2023 | 112.00 | 113.00 | 111.50 | 111.50 | 111.50 | 802 |
| *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.