General Electric (GE)
192.72
-2.28 (-1.17%)
At close: Mar 13, 2025, 1:05 PM
GE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 194.92 | 197.25 | 192.43 | 195.00 | 3.28 | 1.71% | 4,716,957 |
| Mar 11, 2025 | 189.93 | 193.68 | 188.32 | 191.72 | -0.40 | -0.21% | 5,356,713 |
| Mar 10, 2025 | 189.20 | 192.21 | 187.91 | 192.12 | -1.73 | -0.89% | 6,195,000 |
| Mar 7, 2025 | 195.07 | 195.75 | 187.68 | 193.85 | -2.20 | -1.12% | 7,681,445 |
| Mar 6, 2025 | 199.00 | 200.22 | 195.28 | 196.05 | -6.45 | -3.19% | 5,621,407 |
| Mar 5, 2025 | 198.87 | 204.47 | 198.69 | 202.50 | 3.73 | 1.88% | 6,221,200 |
| Mar 4, 2025 | 198.00 | 203.04 | 193.26 | 198.77 | -3.19 | -1.58% | 6,164,224 |
| Mar 3, 2025 | 207.09 | 208.48 | 200.81 | 201.96 | -5.02 | -2.43% | 5,376,418 |
| Feb 28, 2025 | 201.95 | 207.32 | 201.03 | 206.98 | 5.55 | 2.76% | 6,117,448 |
| Feb 27, 2025 | 204.42 | 205.47 | 201.10 | 201.43 | -0.18 | -0.09% | 3,480,200 |
| Feb 26, 2025 | 201.76 | 204.60 | 199.99 | 201.61 | 2.34 | 1.17% | 3,157,616 |
| Feb 25, 2025 | 198.98 | 200.08 | 194.84 | 199.27 | 0.56 | 0.28% | 4,121,431 |
| Feb 24, 2025 | 202.63 | 203.25 | 197.43 | 198.71 | -1.12 | -0.56% | 4,299,102 |
| Feb 21, 2025 | 208.36 | 209.12 | 198.44 | 199.83 | -8.91 | -4.27% | 5,419,500 |
| Feb 20, 2025 | 209.73 | 210.28 | 207.15 | 208.74 | -1.76 | -0.84% | 2,969,100 |
| Feb 19, 2025 | 209.04 | 211.78 | 208.88 | 210.50 | 0.42 | 0.20% | 2,699,100 |
| Feb 18, 2025 | 209.87 | 212.19 | 209.32 | 210.08 | 1.81 | 0.87% | 4,396,000 |
| Feb 14, 2025 | 208.66 | 209.16 | 204.97 | 208.27 | -0.09 | -0.04% | 4,268,500 |
| Feb 13, 2025 | 211.12 | 211.30 | 206.27 | 208.36 | -1.28 | -0.61% | 3,763,300 |
| Feb 12, 2025 | 206.70 | 211.42 | 206.14 | 209.64 | 0.82 | 0.39% | 4,595,200 |
| Feb 11, 2025 | 205.00 | 209.15 | 204.44 | 208.82 | 3.60 | 1.75% | 4,110,933 |
| Feb 10, 2025 | 206.14 | 206.66 | 203.40 | 205.22 | -0.06 | -0.03% | 3,787,836 |
| Feb 7, 2025 | 206.48 | 207.84 | 204.50 | 205.28 | -0.78 | -0.38% | 3,954,400 |
| Feb 6, 2025 | 205.00 | 206.10 | 204.06 | 206.06 | 1.48 | 0.72% | 3,113,444 |
| Feb 5, 2025 | 203.88 | 205.28 | 201.79 | 204.58 | 2.40 | 1.19% | 3,239,416 |
| Feb 4, 2025 | 202.93 | 204.54 | 200.43 | 202.18 | -1.93 | -0.95% | 5,413,812 |
| Feb 3, 2025 | 200.00 | 204.73 | 198.97 | 204.11 | 0.54 | 0.27% | 4,678,300 |
| Jan 31, 2025 | 205.84 | 205.87 | 203.07 | 203.57 | -2.00 | -0.97% | 5,514,300 |
| Jan 30, 2025 | 199.81 | 205.93 | 199.48 | 205.57 | 6.47 | 3.25% | 6,282,100 |
| Jan 29, 2025 | 194.93 | 199.94 | 194.93 | 199.10 | 4.67 | 2.40% | 5,595,800 |
| Jan 28, 2025 | 195.30 | 196.55 | 191.79 | 194.43 | -0.03 | -0.02% | 4,858,823 |
| Jan 27, 2025 | 194.34 | 196.63 | 192.74 | 194.46 | -2.29 | -1.16% | 7,674,813 |
| Jan 24, 2025 | 202.50 | 203.00 | 195.52 | 196.75 | -4.05 | -2.02% | 7,835,717 |
| Jan 23, 2025 | 201.40 | 207.65 | 198.10 | 200.80 | 12.44 | 6.60% | 14,403,549 |
| Jan 22, 2025 | 188.08 | 189.24 | 186.61 | 188.36 | 0.86 | 0.46% | 7,457,807 |
| Jan 21, 2025 | 184.90 | 189.32 | 184.51 | 187.50 | 4.65 | 2.54% | 7,508,406 |
| Jan 17, 2025 | 180.78 | 183.19 | 179.96 | 182.85 | 3.11 | 1.73% | 5,899,122 |
| Jan 16, 2025 | 181.68 | 182.88 | 178.62 | 179.74 | -0.55 | -0.31% | 6,144,731 |
| Jan 15, 2025 | 179.07 | 180.88 | 178.88 | 180.29 | 3.43 | 1.94% | 7,397,000 |
| Jan 14, 2025 | 173.11 | 177.90 | 172.40 | 176.86 | 5.29 | 3.08% | 6,432,707 |
| Jan 13, 2025 | 169.51 | 172.52 | 169.00 | 171.57 | -0.12 | -0.07% | 5,610,800 |
| Jan 10, 2025 | 172.40 | 173.46 | 170.74 | 171.69 | -1.20 | -0.69% | 5,131,215 |
| Jan 8, 2025 | 172.00 | 173.58 | 170.71 | 172.89 | 0.58 | 0.34% | 4,528,044 |
| Jan 7, 2025 | 172.22 | 173.70 | 170.78 | 172.31 | -0.14 | -0.08% | 6,496,810 |
| Jan 6, 2025 | 173.15 | 173.68 | 171.18 | 172.45 | 0.49 | 0.28% | 4,980,300 |
| Jan 3, 2025 | 169.22 | 172.63 | 169.00 | 171.96 | 3.37 | 2.00% | 3,975,729 |
| Jan 2, 2025 | 167.92 | 170.70 | 167.22 | 168.59 | 1.80 | 1.08% | 4,149,470 |
| Dec 31, 2024 | 168.50 | 168.55 | 166.15 | 166.79 | -1.31 | -0.78% | 2,806,900 |
| Dec 30, 2024 | 167.20 | 169.23 | 166.01 | 168.10 | -1.98 | -1.16% | 4,117,847 |
| Dec 27, 2024 | 170.72 | 171.47 | 168.98 | 170.08 | -2.07 | -1.20% | 3,188,400 |