General Electric (GE)
271.08
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 7:15 AM EDT
Historical Prices For General Electric (GE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 273.07 | 274.94 | 269.88 | 271.08 | 4,523,619 | 271.08 |
| 7/30/2025 | 270.92 | 273.63 | 269.51 | 273.55 | 4,694,050 | 273.55 |
| 7/29/2025 | 272.73 | 273.80 | 269.12 | 270.31 | 4,124,457 | 270.31 |
| 7/28/2025 | 273.36 | 273.44 | 267.44 | 270.61 | 5,006,114 | 270.61 |
| 7/25/2025 | 268.83 | 272.83 | 268.25 | 271.59 | 4,598,428 | 271.59 |
| 7/24/2025 | 263.56 | 269.84 | 263.18 | 268.01 | 5,206,396 | 268.01 |
| 7/23/2025 | 260.53 | 263.73 | 259.95 | 263.18 | 4,929,565 | 263.18 |
| 7/22/2025 | 260.73 | 261.50 | 254.66 | 259.00 | 4,747,268 | 259.00 |
| 7/21/2025 | 263.69 | 266.25 | 259.58 | 262.86 | 5,207,983 | 262.86 |
| 7/18/2025 | 265.40 | 269.70 | 262.56 | 263.27 | 8,619,790 | 263.27 |
| 7/17/2025 | 269.80 | 272.80 | 258.16 | 260.28 | 16,257,767 | 260.28 |
| 7/16/2025 | 264.00 | 266.86 | 262.03 | 266.18 | 11,908,313 | 266.18 |
| 7/15/2025 | 263.92 | 265.06 | 261.74 | 264.67 | 9,391,691 | 264.67 |
| 7/14/2025 | 256.19 | 262.46 | 256.00 | 262.34 | 7,501,883 | 262.34 |
| 7/11/2025 | 251.50 | 256.88 | 251.40 | 255.42 | 7,867,242 | 255.42 |
| 7/10/2025 | 250.61 | 252.68 | 246.75 | 252.57 | 6,213,371 | 252.57 |
| 7/09/2025 | 248.99 | 251.72 | 246.82 | 250.33 | 5,589,745 | 250.33 |
| 7/08/2025 | 248.00 | 249.46 | 243.34 | 247.05 | 5,994,056 | 247.05 |
| 7/07/2025 | 247.52 | 248.85 | 246.48 | 248.65 | 5,336,391 | 248.65 |
| 7/03/2025 | 245.55 | 248.70 | 245.00 | 246.88 | 3,089,501 | 246.52 |
| 7/02/2025 | 248.00 | 249.13 | 243.66 | 244.75 | 6,228,373 | 244.39 |
| 7/01/2025 | 255.75 | 255.75 | 247.11 | 249.02 | 7,172,485 | 248.66 |
| 6/30/2025 | 256.30 | 257.89 | 253.87 | 257.39 | 8,139,179 | 257.01 |
| 6/27/2025 | 251.85 | 260.55 | 251.78 | 254.51 | 26,988,032 | 254.14 |
| 6/26/2025 | 251.18 | 255.48 | 250.00 | 251.00 | 6,789,481 | 250.63 |
| 6/25/2025 | 250.08 | 250.76 | 248.48 | 249.90 | 5,197,136 | 249.54 |
| 6/24/2025 | 248.38 | 249.39 | 245.57 | 248.75 | 5,255,254 | 248.39 |
| 6/23/2025 | 239.24 | 248.46 | 238.62 | 247.81 | 8,051,301 | 247.45 |
| 6/20/2025 | 239.72 | 240.80 | 236.51 | 239.37 | 9,142,174 | 239.02 |
| 6/18/2025 | 235.96 | 239.52 | 232.24 | 235.89 | 7,801,474 | 235.55 |
| 6/17/2025 | 236.73 | 238.97 | 234.88 | 235.75 | 5,828,699 | 235.41 |
| 6/16/2025 | 237.60 | 239.94 | 236.07 | 236.54 | 4,503,469 | 236.19 |
| 6/13/2025 | 235.00 | 238.00 | 233.70 | 236.60 | 7,420,864 | 236.25 |
| 6/12/2025 | 240.00 | 243.43 | 238.68 | 239.99 | 8,942,456 | 239.64 |
| 6/11/2025 | 242.64 | 246.96 | 238.51 | 245.52 | 6,938,019 | 245.16 |
| 6/10/2025 | 250.78 | 251.25 | 239.75 | 242.00 | 11,229,638 | 241.65 |
| 6/09/2025 | 254.02 | 255.32 | 251.14 | 251.41 | 5,770,995 | 251.04 |
| 6/06/2025 | 253.00 | 257.47 | 252.07 | 255.63 | 5,796,780 | 255.26 |
| 6/05/2025 | 252.48 | 253.01 | 250.11 | 251.92 | 4,188,919 | 251.55 |
| 6/04/2025 | 249.98 | 253.06 | 249.72 | 250.88 | 5,811,365 | 250.51 |
| 6/03/2025 | 247.50 | 250.50 | 244.18 | 248.87 | 6,452,284 | 248.51 |
| 6/02/2025 | 245.85 | 248.10 | 244.51 | 247.48 | 5,450,184 | 247.12 |
| 5/30/2025 | 243.39 | 246.86 | 242.30 | 245.91 | 9,143,065 | 245.55 |
| 5/29/2025 | 244.53 | 244.94 | 241.49 | 244.16 | 5,244,425 | 243.80 |
| 5/28/2025 | 241.78 | 246.00 | 241.60 | 243.67 | 9,669,372 | 243.31 |
| 5/27/2025 | 235.42 | 242.28 | 235.10 | 241.78 | 7,160,493 | 241.43 |
| 5/23/2025 | 228.84 | 233.69 | 228.01 | 232.79 | 4,234,177 | 232.45 |
| 5/22/2025 | 231.19 | 232.45 | 229.42 | 230.27 | 6,908,671 | 229.93 |
| 5/21/2025 | 234.86 | 237.30 | 232.66 | 233.54 | 4,630,190 | 233.20 |
| 5/20/2025 | 234.16 | 236.07 | 233.80 | 235.26 | 4,311,352 | 234.92 |
| 5/19/2025 | 229.50 | 235.87 | 228.92 | 235.29 | 4,733,184 | 234.95 |
| 5/16/2025 | 229.07 | 232.32 | 227.59 | 231.78 | 4,651,713 | 231.44 |
| 5/15/2025 | 223.45 | 230.09 | 223.45 | 229.38 | 7,206,723 | 229.05 |
| 5/14/2025 | 222.94 | 223.35 | 220.45 | 223.24 | 4,762,946 | 222.91 |
| 5/13/2025 | 220.00 | 223.55 | 219.30 | 221.58 | 7,188,576 | 221.26 |
| 5/12/2025 | 219.34 | 219.98 | 211.15 | 218.95 | 5,465,018 | 218.63 |
| 5/09/2025 | 215.21 | 216.12 | 212.72 | 214.96 | 3,778,222 | 214.65 |
| 5/08/2025 | 211.00 | 216.80 | 210.51 | 214.49 | 5,868,922 | 214.18 |
| 5/07/2025 | 208.90 | 210.63 | 208.22 | 209.92 | 3,968,385 | 209.61 |
| 5/06/2025 | 206.02 | 209.83 | 205.92 | 208.60 | 3,168,526 | 208.30 |
| 5/05/2025 | 206.31 | 210.52 | 205.65 | 208.94 | 4,466,693 | 208.63 |
| 5/02/2025 | 206.32 | 208.72 | 205.56 | 207.70 | 3,831,682 | 207.40 |
| 5/01/2025 | 202.25 | 205.24 | 200.86 | 203.61 | 4,687,072 | 203.31 |