Home

General Electric (GE)

166.81
-20.82 (-11.10%)
NYSE · Last Trade: Apr 5th, 12:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For General Electric (GE)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025179.68183.16166.65166.8118,193,777166.81
4/03/2025189.84194.15186.72187.6312,749,995187.63
4/02/2025199.48202.19198.43199.776,023,395199.77
4/01/2025199.56204.50198.47203.793,853,847203.79
3/31/2025197.53201.57194.45200.156,922,407200.15
3/28/2025205.60206.86199.59199.885,178,751199.88
3/27/2025206.36207.69202.80205.883,301,304205.88
3/26/2025212.29214.21206.69207.374,791,695207.37
3/25/2025210.77212.76210.25212.134,362,511212.13
3/24/2025206.92210.83205.60210.234,042,817210.23
3/21/2025202.60204.31200.82204.137,976,590204.13
3/20/2025205.00206.17203.10203.933,970,703203.93
3/19/2025201.32206.82201.32205.573,563,354205.57
3/18/2025201.80201.98199.52200.793,983,091200.79
3/17/2025197.00203.60196.33202.033,732,717202.03
3/14/2025195.37197.70193.60197.113,263,181197.11
3/13/2025194.55195.62191.67192.423,835,887192.42
3/12/2025194.92197.25192.43195.004,735,195195.00
3/11/2025189.93193.68188.32191.725,892,186191.72
3/10/2025189.20192.21187.91192.126,194,688192.12
3/07/2025195.07195.75187.68193.857,681,548193.49
3/06/2025199.00200.22195.28196.055,652,142195.69
3/05/2025198.87204.47198.69202.506,220,282202.12
3/04/2025198.00203.03193.26198.776,163,508198.40
3/03/2025207.09208.48200.81201.965,374,730201.59
2/28/2025201.95207.32201.03206.986,117,476206.60
2/27/2025204.42205.47201.10201.433,478,776201.06
2/26/2025201.76204.60199.99201.613,157,398201.24
2/25/2025198.98200.08194.84199.274,117,725198.90
2/24/2025202.63203.25197.43198.714,296,980198.34
2/21/2025208.36209.12198.44199.835,419,466199.46
2/20/2025209.73210.28207.15208.742,967,334208.35
2/19/2025209.04211.78208.88210.502,697,466210.11
2/18/2025209.87212.19209.32210.084,395,432209.69
2/14/2025208.66209.16204.97208.274,268,461207.88
2/13/2025211.12211.30206.27208.363,761,716207.97
2/12/2025206.70211.42206.14209.644,593,648209.25
2/11/2025205.00209.15204.44208.824,108,489208.43
2/10/2025206.14206.66203.40205.223,787,525204.84
2/07/2025206.48207.84204.50205.283,954,376204.90
2/06/2025205.00206.10204.06206.063,113,240205.68
2/05/2025203.88205.28201.79204.583,238,319204.20
2/04/2025202.93204.54200.43202.185,412,195201.81
2/03/2025200.00204.73198.97204.114,676,830203.73
1/31/2025205.84205.87203.07203.575,514,255203.19
1/30/2025199.81205.93199.48205.576,277,491205.19
1/29/2025194.93199.94194.93199.105,594,562198.73
1/28/2025195.29196.55191.79194.434,857,223194.07
1/27/2025194.34196.63192.74194.467,672,878194.10
1/24/2025202.50203.00195.52196.757,835,768196.38
1/23/2025201.40207.65198.10200.8014,396,947200.43
1/22/2025188.08189.24186.61188.367,693,473188.01
1/21/2025184.90189.32184.51187.507,563,262187.15
1/17/2025180.78183.19179.96182.855,899,156182.51
1/16/2025181.68182.88178.62179.746,141,063179.41
1/15/2025179.07180.88178.88180.297,396,437179.96
1/14/2025173.11177.90172.40176.866,432,052176.53
1/13/2025169.51172.52169.00171.575,609,123171.25
1/10/2025172.40173.46170.74171.695,131,226171.37
1/08/2025172.00173.58170.71172.894,528,046172.57
1/07/2025172.22173.70170.78172.316,496,361171.99
1/06/2025173.15173.68171.18172.454,979,465172.13