General Electric Company (BIT:1GE)
Italy
· Delayed Price · Currency is EUR 248.50
-7.50 (-2.93%)
At close: Sep 26, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 266.00 | 266.00 | 245.00 | 248.50 | 248.50 | -2.93% | 20 |
| Sep 25, 2025 | 259.00 | 259.50 | 254.50 | 256.00 | 255.69 | -0.78% | 83 |
| Sep 24, 2025 | 262.50 | 262.50 | 262.50 | 258.00 | 257.69 | 0.19% | 3 |
| Sep 23, 2025 | 253.00 | 257.50 | 253.00 | 257.50 | 257.19 | 1.78% | 373 |
| Sep 22, 2025 | 256.50 | 257.00 | 251.50 | 253.00 | 252.70 | -0.20% | 112 |
| Sep 19, 2025 | 251.50 | 251.50 | 251.50 | 253.50 | 253.20 | 1.20% | 15 |
| Sep 18, 2025 | 255.50 | 255.50 | 244.50 | 250.50 | 250.20 | 3.09% | 56 |
| Sep 17, 2025 | 246.50 | 246.50 | 246.00 | 243.00 | 242.71 | -1.62% | 51 |
| Sep 16, 2025 | 245.00 | 245.00 | 243.50 | 247.00 | 246.70 | 1.44% | 14 |
| Sep 15, 2025 | 250.00 | 250.00 | 238.00 | 243.50 | 243.21 | 1.25% | 95 |
| Sep 12, 2025 | 240.21 | 240.21 | 240.21 | 240.50 | 240.21 | -0.21% | - |
| Sep 11, 2025 | 245.00 | 245.00 | 243.00 | 241.00 | 240.71 | 1.05% | 7 |
| Sep 10, 2025 | 237.00 | 240.00 | 237.00 | 238.50 | 238.21 | 2.14% | 110 |
| Sep 9, 2025 | 236.50 | 236.50 | 234.00 | 233.50 | 233.22 | -2.71% | 14 |
| Sep 8, 2025 | 235.00 | 240.00 | 235.00 | 240.00 | 239.71 | 2.56% | 160 |
| Sep 5, 2025 | 233.72 | 233.72 | 233.72 | 234.00 | 233.72 | -2.70% | - |
| Sep 4, 2025 | 240.00 | 241.50 | 240.00 | 240.50 | 240.21 | 1.69% | 34 |
| Sep 3, 2025 | 236.22 | 236.22 | 236.22 | 236.50 | 236.22 | 1.50% | - |
| Sep 2, 2025 | 234.00 | 234.00 | 234.00 | 233.00 | 232.72 | -1.06% | 20 |
| Sep 1, 2025 | 233.50 | 233.50 | 233.50 | 235.50 | 235.22 | 0.21% | 4 |
| Aug 29, 2025 | 237.50 | 237.50 | 237.50 | 235.00 | 234.72 | - | 15 |
| Aug 28, 2025 | 236.00 | 236.00 | 235.50 | 235.00 | 234.72 | -0.42% | 51 |
| Aug 27, 2025 | 235.00 | 238.00 | 235.00 | 236.00 | 235.72 | 1.29% | 140 |
| Aug 26, 2025 | 232.72 | 232.72 | 232.72 | 233.00 | 232.72 | 1.53% | - |
| Aug 25, 2025 | 225.50 | 232.00 | 225.50 | 229.50 | 229.22 | - | 23 |
| Aug 22, 2025 | 232.00 | 232.00 | 232.00 | 229.50 | 229.22 | -1.92% | 12 |
| Aug 21, 2025 | 231.50 | 231.50 | 231.00 | 234.00 | 233.72 | 2.86% | 500 |
| Aug 20, 2025 | 227.23 | 227.23 | 227.23 | 227.50 | 227.23 | -0.87% | - |
| Aug 19, 2025 | 225.50 | 227.00 | 225.00 | 229.50 | 229.22 | 0.22% | 65 |
| Aug 18, 2025 | 228.72 | 228.72 | 228.72 | 229.00 | 228.72 | 0.44% | - |
| Aug 14, 2025 | 232.00 | 232.00 | 232.00 | 228.00 | 227.73 | -0.44% | 110 |
| Aug 13, 2025 | 246.50 | 246.50 | 232.00 | 229.00 | 228.72 | -3.38% | 13 |
| Aug 12, 2025 | 241.00 | 241.00 | 240.00 | 237.00 | 236.72 | -0.42% | 24 |
| Aug 11, 2025 | 239.00 | 239.00 | 239.00 | 238.00 | 237.71 | 0.63% | 4 |
| Aug 8, 2025 | 230.50 | 232.00 | 230.50 | 236.50 | 236.22 | 1.72% | 52 |
| Aug 7, 2025 | 237.00 | 237.00 | 231.00 | 232.50 | 232.22 | -1.48% | 14 |
| Aug 6, 2025 | 237.00 | 237.00 | 235.00 | 236.00 | 235.72 | 1.29% | 20 |
| Aug 5, 2025 | 240.00 | 241.00 | 240.00 | 233.00 | 232.72 | -1.69% | 60 |
| Aug 4, 2025 | 236.00 | 237.00 | 236.00 | 237.00 | 236.72 | 2.38% | 69 |
| Aug 1, 2025 | 233.00 | 239.00 | 231.50 | 231.50 | 231.22 | -3.34% | 137 |
| Jul 31, 2025 | 246.50 | 246.50 | 241.00 | 239.50 | 239.21 | 1.70% | 49 |
| Jul 30, 2025 | 237.00 | 237.00 | 237.00 | 235.50 | 235.22 | 0.43% | 4 |
| Jul 29, 2025 | 236.50 | 238.00 | 232.50 | 234.50 | 234.22 | 0.86% | 81 |
| Jul 28, 2025 | 242.00 | 242.00 | 232.00 | 232.50 | 232.22 | 0.43% | 191 |
| Jul 25, 2025 | 231.00 | 233.50 | 227.50 | 231.50 | 231.22 | 1.09% | 32 |
| Jul 24, 2025 | 225.50 | 227.50 | 225.50 | 229.00 | 228.72 | 2.69% | 94 |
| Jul 23, 2025 | 220.00 | 220.00 | 220.00 | 223.00 | 222.73 | 0.90% | 1 |
| Jul 22, 2025 | 225.50 | 226.00 | 225.50 | 221.00 | 220.73 | -1.56% | 22 |
| Jul 21, 2025 | 229.00 | 229.00 | 229.00 | 224.50 | 224.23 | -2.81% | 12 |
| Jul 18, 2025 | 228.50 | 231.00 | 223.00 | 231.00 | 230.72 | 0.87% | 114 |