General Electric (GE)
185.69
-0.31 (-0.17%)
At close: Apr 15, 2025, 3:59 PM
184.36
-0.72%
After-hours: Apr 15, 2025, 07:57 PM EDT
General Electric Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 185.35 | 185.35 | 187.61 | 187.61 | 183.83 | 183.83 | 186.00 | 186.00 | 2.38% | 5,246,809 |
| Apr 11, 2025 | 179.01 | 179.01 | 184.25 | 184.25 | 175.05 | 175.05 | 181.67 | 181.67 | 0.09% | 6,491,121 |
| Apr 10, 2025 | 181.90 | 181.90 | 185.41 | 185.41 | 175.96 | 175.96 | 181.51 | 181.51 | -3.08% | 8,150,900 |
| Apr 9, 2025 | 165.81 | 165.81 | 189.11 | 189.11 | 165.70 | 165.70 | 187.27 | 187.27 | 10.57% | 12,548,617 |
| Apr 8, 2025 | 176.00 | 176.00 | 178.35 | 178.35 | 166.36 | 166.36 | 169.37 | 169.37 | 1.00% | 11,903,411 |
| Apr 7, 2025 | 163.21 | 163.21 | 175.34 | 175.34 | 159.36 | 159.36 | 167.70 | 167.70 | 0.53% | 18,545,500 |
| Apr 4, 2025 | 179.68 | 179.68 | 183.16 | 183.16 | 165.42 | 165.42 | 166.81 | 166.81 | -11.10% | 18,167,104 |
| Apr 3, 2025 | 189.84 | 189.84 | 194.15 | 194.15 | 186.72 | 186.72 | 187.63 | 187.63 | -6.08% | 12,750,500 |
| Apr 2, 2025 | 199.48 | 199.48 | 202.19 | 202.19 | 198.43 | 198.43 | 199.77 | 199.77 | -1.97% | 6,026,500 |
| Apr 1, 2025 | 199.56 | 199.56 | 204.50 | 204.50 | 198.47 | 198.47 | 203.79 | 203.79 | 1.82% | 3,854,000 |
| Mar 31, 2025 | 197.53 | 197.53 | 201.57 | 201.57 | 194.45 | 194.45 | 200.15 | 200.15 | 0.14% | 6,923,117 |
| Mar 28, 2025 | 205.60 | 205.60 | 206.86 | 206.86 | 199.59 | 199.59 | 199.88 | 199.88 | -2.91% | 5,178,747 |
| Mar 27, 2025 | 206.36 | 206.36 | 207.69 | 207.69 | 202.80 | 202.80 | 205.88 | 205.88 | -0.72% | 3,301,905 |
| Mar 26, 2025 | 212.29 | 212.29 | 214.21 | 214.21 | 206.69 | 206.69 | 207.37 | 207.37 | -2.24% | 4,792,186 |
| Mar 25, 2025 | 210.77 | 210.77 | 212.76 | 212.76 | 210.25 | 210.25 | 212.13 | 212.13 | 0.90% | 4,315,235 |
| Mar 24, 2025 | 206.92 | 206.92 | 210.88 | 210.88 | 205.60 | 205.60 | 210.23 | 210.23 | 2.99% | 4,043,912 |
| Mar 21, 2025 | 202.60 | 202.60 | 204.31 | 204.31 | 200.82 | 200.82 | 204.13 | 204.13 | 0.10% | 7,976,314 |
| Mar 20, 2025 | 205.00 | 205.00 | 206.17 | 206.17 | 203.11 | 203.11 | 203.93 | 203.93 | -0.80% | 3,970,839 |
| Mar 19, 2025 | 201.32 | 201.32 | 206.82 | 206.82 | 201.32 | 201.32 | 205.57 | 205.57 | 2.38% | 3,564,007 |
| Mar 18, 2025 | 201.80 | 201.80 | 201.98 | 201.98 | 199.52 | 199.52 | 200.79 | 200.79 | -0.61% | 3,983,225 |
| Mar 17, 2025 | 197.00 | 197.00 | 203.60 | 203.60 | 196.33 | 196.33 | 202.03 | 202.03 | 2.50% | 3,733,000 |
| Mar 14, 2025 | 195.37 | 195.37 | 197.70 | 197.70 | 193.60 | 193.60 | 197.11 | 197.11 | 2.44% | 3,263,200 |
| Mar 13, 2025 | 194.55 | 194.55 | 195.62 | 195.62 | 191.67 | 191.67 | 192.42 | 192.42 | -1.32% | 3,837,242 |
| Mar 12, 2025 | 194.92 | 194.92 | 197.25 | 197.25 | 192.43 | 192.43 | 195.00 | 195.00 | 1.71% | 4,735,346 |
| Mar 11, 2025 | 189.93 | 189.93 | 193.68 | 193.68 | 188.32 | 188.32 | 191.72 | 191.72 | -0.21% | 5,356,713 |
| Mar 10, 2025 | 189.20 | 189.20 | 192.21 | 192.21 | 187.91 | 187.91 | 192.12 | 192.12 | -0.89% | 6,195,000 |
| Mar 7, 2025 | 195.07 | 194.71 | 195.75 | 195.39 | 187.68 | 187.33 | 193.85 | 193.49 | -1.12% | 7,681,445 |
| Mar 6, 2025 | 199.00 | 198.63 | 200.22 | 199.85 | 195.28 | 194.92 | 196.05 | 195.69 | -3.19% | 5,621,407 |
| Mar 5, 2025 | 198.87 | 198.50 | 204.47 | 204.09 | 198.69 | 198.32 | 202.50 | 202.12 | 1.88% | 6,221,200 |
| Mar 4, 2025 | 198.00 | 197.63 | 203.04 | 202.66 | 193.26 | 192.90 | 198.77 | 198.40 | -1.58% | 6,164,224 |
| Mar 3, 2025 | 207.09 | 206.70 | 208.48 | 208.09 | 200.81 | 200.43 | 201.96 | 201.58 | -2.43% | 5,376,418 |
| Feb 28, 2025 | 201.95 | 201.58 | 207.32 | 206.94 | 201.03 | 200.66 | 206.98 | 206.60 | 2.76% | 6,117,448 |
| Feb 27, 2025 | 204.42 | 204.04 | 205.47 | 205.09 | 201.10 | 200.73 | 201.43 | 201.06 | -0.09% | 3,480,200 |
| Feb 26, 2025 | 201.76 | 201.39 | 204.60 | 204.22 | 199.99 | 199.62 | 201.61 | 201.24 | 1.17% | 3,157,616 |
| Feb 25, 2025 | 198.98 | 198.61 | 200.08 | 199.71 | 194.84 | 194.48 | 199.27 | 198.90 | 0.28% | 4,121,431 |
| Feb 24, 2025 | 202.63 | 202.25 | 203.25 | 202.87 | 197.43 | 197.06 | 198.71 | 198.34 | -0.56% | 4,299,102 |
| Feb 21, 2025 | 208.36 | 207.97 | 209.12 | 208.73 | 198.44 | 198.07 | 199.83 | 199.46 | -4.27% | 5,419,500 |
| Feb 20, 2025 | 209.73 | 209.34 | 210.28 | 209.89 | 207.15 | 206.76 | 208.74 | 208.35 | -0.84% | 2,969,100 |
| Feb 19, 2025 | 209.04 | 208.65 | 211.78 | 211.39 | 208.88 | 208.49 | 210.50 | 210.11 | 0.20% | 2,699,100 |
| Feb 18, 2025 | 209.87 | 209.48 | 212.19 | 211.80 | 209.32 | 208.93 | 210.08 | 209.69 | 0.87% | 4,396,000 |
| Feb 14, 2025 | 208.66 | 208.27 | 209.16 | 208.77 | 204.97 | 204.59 | 208.27 | 207.88 | -0.04% | 4,268,500 |
| Feb 13, 2025 | 211.12 | 210.72 | 211.30 | 210.90 | 206.27 | 205.88 | 208.36 | 207.97 | -0.61% | 3,763,300 |
| Feb 12, 2025 | 206.70 | 206.32 | 211.42 | 211.03 | 206.14 | 205.76 | 209.64 | 209.25 | 0.39% | 4,595,200 |
| Feb 11, 2025 | 205.00 | 204.62 | 209.15 | 208.76 | 204.44 | 204.06 | 208.82 | 208.43 | 1.75% | 4,110,933 |
| Feb 10, 2025 | 206.14 | 205.76 | 206.66 | 206.28 | 203.40 | 203.02 | 205.22 | 204.84 | -0.03% | 3,787,836 |
| Feb 7, 2025 | 206.48 | 206.10 | 207.84 | 207.46 | 204.50 | 204.12 | 205.28 | 204.90 | -0.38% | 3,954,400 |
| Feb 6, 2025 | 205.00 | 204.62 | 206.10 | 205.72 | 204.06 | 203.68 | 206.06 | 205.68 | 0.72% | 3,113,444 |
| Feb 5, 2025 | 203.88 | 203.50 | 205.28 | 204.90 | 201.79 | 201.42 | 204.58 | 204.20 | 1.19% | 3,239,416 |
| Feb 4, 2025 | 202.93 | 202.55 | 204.54 | 204.16 | 200.43 | 200.05 | 202.18 | 201.80 | -0.95% | 5,413,812 |
| Feb 3, 2025 | 200.00 | 199.63 | 204.73 | 204.35 | 198.97 | 198.60 | 204.11 | 203.73 | 0.27% | 4,678,300 |