Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,735.84 +536.51 (+0.85%) CMC Crypto 200
1,395.35 -1.19 (-0.09%)
General Electric Company (GNE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:55PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 150.00 | 152.50 | 149.50 | 152.00 | 152.00 | 662 |
| 25 Apr 2024 | 148.00 | 149.00 | 145.50 | 148.00 | 148.00 | 612 |
| 24 Apr 2024 | 151.50 | 154.00 | 147.00 | 148.50 | 148.50 | 396 |
| 23 Apr 2024 | 140.50 | 149.00 | 139.00 | 149.00 | 149.00 | 565 |
| 22 Apr 2024 | 140.00 | 141.50 | 139.00 | 141.50 | 141.50 | 407 |
| 19 Apr 2024 | 147.50 | 147.50 | 142.00 | 142.00 | 142.00 | 70 |
| 18 Apr 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 198 |
| 17 Apr 2024 | 146.50 | 149.50 | 142.50 | 146.00 | 146.00 | 163 |
| 16 Apr 2024 | 143.50 | 146.00 | 143.50 | 146.00 | 146.00 | 668 |
| 15 Apr 2024 | 146.00 | 148.50 | 139.50 | 145.00 | 145.00 | 1,730 |
| 12 Apr 2024 | 147.00 | 147.50 | 145.00 | 145.50 | 145.50 | 245 |
| 12 Apr 2024 | 0.28 Dividend | |||||
| 11 Apr 2024 | 148.00 | 148.00 | 144.00 | 145.00 | 144.72 | 758 |
| 10 Apr 2024 | 145.00 | 147.00 | 140.00 | 145.50 | 145.22 | 655 |
| 09 Apr 2024 | 144.00 | 146.00 | 139.50 | 141.50 | 141.23 | 896 |
| 08 Apr 2024 | 149.50 | 149.50 | 142.50 | 144.00 | 143.72 | 1,908 |
| 05 Apr 2024 | 137.50 | 144.50 | 135.50 | 143.00 | 142.72 | 2,254 |
| 04 Apr 2024 | 133.50 | 140.00 | 133.50 | 140.00 | 139.73 | 1,996 |
| 03 Apr 2024 | 127.50 | 134.00 | 126.00 | 133.00 | 132.74 | 1,886 |
| 02 Apr 2024 | 134.50 | 134.50 | 128.00 | 134.00 | 133.74 | 3,103 |
| 28 Mar 2024 | 132.08 | 132.08 | 128.10 | 128.10 | 127.86 | 192 |
| 27 Mar 2024 | 125.72 | 132.08 | 125.72 | 132.08 | 131.83 | 1,251 |
| 26 Mar 2024 | 128.10 | 128.90 | 126.11 | 126.91 | 126.66 | 319 |
| 25 Mar 2024 | 127.70 | 129.69 | 127.31 | 128.10 | 127.86 | 373 |
| 22 Mar 2024 | 162.50 | 164.50 | 162.50 | 163.50 | 163.18 | 1,258 |
| 21 Mar 2024 | 160.50 | 162.50 | 159.00 | 162.50 | 162.19 | 299 |
| 20 Mar 2024 | 159.50 | 161.50 | 159.00 | 159.00 | 158.69 | 989 |
| 19 Mar 2024 | 157.00 | 160.00 | 155.00 | 160.00 | 159.69 | 445 |
| 18 Mar 2024 | 156.00 | 156.00 | 153.50 | 155.50 | 155.20 | 797 |
| 15 Mar 2024 | 153.00 | 156.50 | 152.00 | 156.00 | 155.70 | 446 |
| 14 Mar 2024 | 155.00 | 157.00 | 154.00 | 154.00 | 153.70 | 226 |
| 13 Mar 2024 | 154.00 | 156.00 | 150.50 | 155.50 | 155.20 | 1,318 |
| 12 Mar 2024 | 152.00 | 153.50 | 151.50 | 153.00 | 152.70 | 556 |
| 11 Mar 2024 | 152.50 | 154.50 | 149.50 | 152.50 | 152.21 | 1,106 |
| 08 Mar 2024 | 153.00 | 160.00 | 152.50 | 155.00 | 154.70 | 1,180 |
| 07 Mar 2024 | 147.50 | 150.00 | 145.50 | 148.50 | 148.21 | 548 |
| 06 Mar 2024 | 146.50 | 147.50 | 145.00 | 147.50 | 147.22 | 553 |
| 05 Mar 2024 | 147.50 | 150.50 | 147.00 | 148.00 | 147.71 | 522 |
| 04 Mar 2024 | 145.50 | 148.00 | 145.00 | 146.50 | 146.22 | 849 |
| 01 Mar 2024 | 147.00 | 147.00 | 143.00 | 145.50 | 145.22 | 388 |
| 29 Feb 2024 | 145.00 | 145.00 | 142.50 | 143.50 | 143.22 | 292 |
| 28 Feb 2024 | 142.00 | 144.50 | 140.00 | 140.00 | 139.73 | 758 |
| 27 Feb 2024 | 143.00 | 144.00 | 142.00 | 142.00 | 141.73 | 486 |
| 26 Feb 2024 | 141.00 | 143.00 | 141.00 | 141.00 | 140.73 | 312 |
| 23 Feb 2024 | 140.50 | 141.50 | 133.00 | 141.00 | 140.73 | 954 |
| 22 Feb 2024 | 137.50 | 140.50 | 137.00 | 140.50 | 140.23 | 456 |
| 21 Feb 2024 | 138.50 | 138.50 | 137.00 | 137.00 | 136.74 | 157 |
| 20 Feb 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 136.74 | 117 |
| 19 Feb 2024 | 138.50 | 139.00 | 136.00 | 139.00 | 138.73 | 492 |
| 16 Feb 2024 | 138.50 | 139.00 | 136.50 | 138.00 | 137.73 | 157 |
| 15 Feb 2024 | 136.00 | 138.50 | 136.00 | 138.50 | 138.23 | 531 |
| 14 Feb 2024 | 131.00 | 135.50 | 131.00 | 135.50 | 135.24 | 828 |
| 13 Feb 2024 | 130.50 | 130.50 | 128.50 | 130.00 | 129.75 | 562 |
| 12 Feb 2024 | 128.00 | 129.50 | 128.00 | 128.50 | 128.25 | 196 |
| 09 Feb 2024 | 127.50 | 129.00 | 127.50 | 128.00 | 127.75 | 815 |
| 08 Feb 2024 | 130.00 | 130.00 | 127.50 | 127.50 | 127.25 | 102 |
| 07 Feb 2024 | 129.50 | 129.50 | 127.00 | 128.00 | 127.75 | 366 |
| 06 Feb 2024 | 128.00 | 130.00 | 127.50 | 128.00 | 127.75 | 693 |
| 05 Feb 2024 | 127.00 | 128.00 | 125.50 | 127.00 | 126.75 | 917 |
| 02 Feb 2024 | 124.50 | 127.00 | 123.50 | 127.00 | 126.75 | 589 |
| 01 Feb 2024 | 123.50 | 124.50 | 122.50 | 122.50 | 122.26 | 158 |
| 31 Jan 2024 | 123.50 | 124.50 | 122.00 | 122.00 | 121.76 | 378 |
| 30 Jan 2024 | 122.00 | 122.50 | 119.50 | 122.00 | 121.76 | 233 |
| 29 Jan 2024 | 117.50 | 122.00 | 117.50 | 120.50 | 120.27 | 265 |
| 26 Jan 2024 | 121.00 | 121.50 | 118.50 | 119.50 | 119.27 | 134 |
| 25 Jan 2024 | 118.50 | 122.00 | 118.50 | 120.00 | 119.77 | 300 |
| 24 Jan 2024 | 119.00 | 119.50 | 116.50 | 118.00 | 117.77 | 394 |
| 23 Jan 2024 | 121.50 | 121.50 | 109.00 | 119.50 | 119.27 | 2,886 |
| 22 Jan 2024 | 118.50 | 121.00 | 118.50 | 121.00 | 120.77 | 134 |
| 19 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.27 | 37 |
| 18 Jan 2024 | 118.00 | 118.50 | 117.00 | 117.00 | 116.77 | 53 |
| 17 Jan 2024 | 117.00 | 117.50 | 117.00 | 117.00 | 116.77 | 103 |
| 16 Jan 2024 | 117.00 | 119.00 | 117.00 | 117.50 | 117.27 | 234 |
| 15 Jan 2024 | 118.50 | 119.00 | 117.50 | 119.00 | 118.77 | 317 |
| 12 Jan 2024 | 118.50 | 118.50 | 117.50 | 117.50 | 117.27 | 222 |
| 11 Jan 2024 | 117.50 | 118.50 | 117.50 | 118.00 | 117.77 | 327 |
| 10 Jan 2024 | 117.00 | 118.50 | 116.50 | 116.50 | 116.28 | 1,169 |
| 09 Jan 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.77 | 38 |
| 08 Jan 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 113.28 | 893 |
| 05 Jan 2024 | 113.50 | 113.50 | 113.00 | 113.00 | 112.78 | 44 |
| 04 Jan 2024 | 112.50 | 114.00 | 112.50 | 114.00 | 113.78 | 342 |
| 03 Jan 2024 | 115.50 | 116.00 | 114.00 | 114.00 | 113.78 | 107 |
| 02 Jan 2024 | 114.50 | 117.00 | 113.50 | 115.50 | 115.28 | 205 |
| 29 Dec 2023 | 116.00 | 116.50 | 114.00 | 115.00 | 114.78 | 195 |
| 28 Dec 2023 | 115.00 | 116.00 | 114.50 | 116.00 | 115.78 | 459 |
| 27 Dec 2023 | 115.50 | 115.50 | 114.00 | 115.00 | 114.78 | 245 |
| 27 Dec 2023 | 0.08 Dividend | |||||
| 22 Dec 2023 | 116.00 | 116.00 | 114.00 | 114.00 | 113.70 | 375 |
| 21 Dec 2023 | 113.00 | 115.00 | 112.50 | 115.00 | 114.70 | 619 |
| 20 Dec 2023 | 114.50 | 115.00 | 113.50 | 114.50 | 114.20 | 837 |
| 19 Dec 2023 | 112.00 | 114.00 | 112.00 | 114.00 | 113.70 | 225 |
| 18 Dec 2023 | 110.00 | 113.00 | 110.00 | 113.00 | 112.70 | 1,368 |
| 15 Dec 2023 | 110.00 | 113.00 | 109.50 | 111.50 | 111.21 | 1,802 |
| 14 Dec 2023 | 111.00 | 111.00 | 110.00 | 111.00 | 110.71 | 215 |
| 13 Dec 2023 | 111.50 | 113.00 | 111.50 | 112.50 | 112.20 | 275 |
| 12 Dec 2023 | 112.00 | 113.00 | 110.50 | 113.00 | 112.70 | 513 |
| 11 Dec 2023 | 111.50 | 112.00 | 110.50 | 112.00 | 111.71 | 193 |
| 08 Dec 2023 | 110.00 | 111.00 | 110.00 | 111.00 | 110.71 | 259 |
| 07 Dec 2023 | 114.00 | 114.00 | 110.00 | 110.00 | 109.71 | 19 |
| 06 Dec 2023 | 111.00 | 114.50 | 111.00 | 114.50 | 114.20 | 137 |
| *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.