GE Aerospace(DE:GCP)
€307.90+10.30 (+3.46%)
DE:GCP
GE Aerospace historical prices
€307.90
At close:+10.30 (+3.46%)
GE Aerospace (GCP) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 303.00 | 307.90 | 303.00 | 307.90 | 307.90 | +3.46% | 521 | 0.62 |
| Nov 10, 2026 | 299.45 | 304.00 | 296.90 | 297.60 | 297.60 | +3.23% | 782 | 0.94 |
| Nov 09, 2026 | 292.35 | 297.60 | 291.50 | 297.10 | 297.10 | +3.05% | 862 | 1.04 |
| Nov 06, 2026 | 279.35 | 290.05 | 279.35 | 288.30 | 288.30 | +1.69% | 1,091 | 1.34 |
| Nov 05, 2026 | 293.95 | 296.50 | 281.80 | 283.50 | 283.50 | -2.68% | 439 | 0.53 |
| Nov 04, 2026 | 285.00 | 293.00 | 284.55 | 291.30 | 291.30 | +1.37% | 672 | 0.82 |
| Nov 03, 2026 | 280.80 | 287.65 | 278.65 | 287.35 | 287.35 | +2.57% | 1,066 | 1.30 |
| Nov 02, 2026 | 271.15 | 281.10 | 270.00 | 280.15 | 280.15 | +2.45% | 521 | 0.64 |
| Oct 30, 2026 | 278.15 | 280.05 | 273.15 | 273.45 | 273.45 | -2.20% | 525 | 0.64 |
| Oct 29, 2026 | 271.85 | 280.60 | 271.20 | 279.60 | 279.60 | +2.68% | 391 | 0.47 |
| Oct 28, 2026 | 268.00 | 272.90 | 267.40 | 272.30 | 272.30 | +1.93% | 839 | 1.03 |
| Oct 27, 2026 | 258.85 | 267.15 | 258.40 | 267.15 | 267.15 | +3.59% | 509 | 0.63 |
| Oct 26, 2026 | 255.90 | 259.00 | 255.60 | 257.90 | 257.90 | +0.72% | 882 | 1.09 |
| Oct 23, 2026 | 262.35 | 263.05 | 252.05 | 256.05 | 256.05 | -1.29% | 774 | 0.93 |
| Oct 22, 2026 | 262.50 | 262.50 | 256.95 | 259.40 | 259.40 | -3.51% | 683 | 0.81 |
| Oct 21, 2026 | 267.85 | 274.45 | 266.20 | 268.85 | 268.85 | +1.13% | 1,198 | 1.41 |
| Oct 20, 2026 | 276.55 | 285.50 | 263.65 | 265.85 | 265.85 | -4.87% | 2,954 | 3.60 |
| Oct 19, 2026 | 280.65 | 282.25 | 277.70 | 279.45 | 279.45 | -1.04% | 679 | 0.83 |
| Oct 16, 2026 | 278.20 | 285.25 | 276.35 | 282.40 | 282.40 | +2.47% | 656 | 0.79 |
| Oct 15, 2026 | 276.05 | 276.10 | 273.50 | 275.60 | 275.60 | -0.85% | 661 | 0.80 |
| Oct 14, 2026 | 274.55 | 278.55 | 273.70 | 277.95 | 277.95 | +1.48% | 681 | 0.82 |
| Oct 13, 2026 | 276.35 | 277.45 | 273.15 | 273.90 | 273.90 | -1.78% | 1,802 | 2.20 |
| Oct 12, 2026 | 274.45 | 278.85 | 274.45 | 278.85 | 278.85 | +2.12% | 3,503 | 4.50 |
| Oct 09, 2026 | 273.35 | 274.10 | 272.25 | 273.05 | 273.05 | +1.66% | 431 | 0.54 |
| Oct 08, 2026 | 270.65 | 271.00 | 266.00 | 268.60 | 268.60 | -1.16% | 3,389 | 4.56 |
| Oct 07, 2026 | 275.95 | 276.85 | 271.75 | 271.75 | 271.75 | -0.82% | 572 | 0.77 |
| Oct 06, 2026 | 274.25 | 274.30 | 272.00 | 274.00 | 274.00 | -0.16% | 445 | 0.60 |
| Oct 05, 2026 | 276.70 | 277.25 | 274.15 | 274.45 | 274.45 | -2.20% | 2,017 | 2.81 |
| Oct 02, 2026 | 278.55 | 281.05 | 278.50 | 281.05 | 280.63 | +1.30% | 5 | 0.01 |
| Oct 01, 2026 | 277.95 | 277.95 | 275.35 | 277.45 | 277.04 | +0.14% | 424 | 0.58 |
| Sep 30, 2026 | 279.25 | 281.45 | 275.80 | 277.05 | 276.64 | -1.11% | 703 | 0.97 |
| Sep 29, 2026 | 280.40 | 280.50 | 278.70 | 280.15 | 279.73 | +0.32% | 301 | 0.41 |
| Sep 28, 2026 | 286.05 | 287.00 | 278.95 | 279.25 | 278.83 | -1.48% | 922 | 1.29 |
| Sep 25, 2026 | 282.60 | 284.30 | 281.70 | 283.45 | 283.03 | +1.80% | 723 | 1.01 |
| Sep 24, 2026 | 280.25 | 281.50 | 278.45 | 278.45 | 278.03 | -0.89% | 1,607 | 2.27 |
| Sep 23, 2026 | 279.75 | 284.85 | 279.20 | 280.95 | 280.53 | +1.30% | 381 | 0.53 |
| Sep 22, 2026 | 279.00 | 282.95 | 275.00 | 277.35 | 276.94 | -0.25% | 359 | 0.49 |
| Sep 21, 2026 | 275.00 | 278.05 | 274.60 | 278.05 | 277.64 | +2.02% | 455 | 0.61 |
| Sep 18, 2026 | 274.20 | 274.20 | 271.00 | 272.55 | 272.14 | -1.37% | 309 | 0.34 |
| Sep 17, 2026 | 275.40 | 278.45 | 274.45 | 276.35 | 275.94 | +0.47% | 998 | 1.10 |
| Sep 16, 2026 | 268.35 | 275.05 | 268.00 | 275.05 | 274.64 | +3.01% | 360 | 0.40 |
| Sep 15, 2026 | 275.15 | 275.65 | 267.00 | 267.00 | 266.60 | -2.71% | 922 | 1.03 |
| Sep 14, 2026 | 278.95 | 279.60 | 271.20 | 274.45 | 274.04 | -1.65% | 1,955 | 2.23 |
| Sep 11, 2026 | 281.00 | 285.35 | 278.20 | 279.05 | 278.63 | -0.23% | 219 | 0.25 |
| Sep 10, 2026 | 281.00 | 281.50 | 277.75 | 279.70 | 279.28 | +0.36% | 209 | 0.23 |
| Sep 09, 2026 | 288.25 | 288.25 | 276.45 | 278.70 | 278.28 | -4.34% | 715 | 0.79 |
| Sep 08, 2026 | 289.05 | 292.85 | 287.45 | 291.35 | 290.92 | +0.92% | 574 | 0.63 |
| Sep 07, 2026 | 289.95 | 290.00 | 288.15 | 288.70 | 288.27 | +0.70% | 93 | 0.10 |
| Sep 04, 2026 | 286.90 | 288.10 | 286.30 | 286.70 | 286.27 | +0.26% | 543 | 0.59 |
| Sep 03, 2026 | 283.95 | 285.95 | 283.60 | 285.95 | 285.52 | -0.35% | 149 | 0.16 |
