Home

General Electric (GE)

271.08
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 7:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For General Electric (GE)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025273.07274.94269.88271.084,523,619271.08
7/30/2025270.92273.63269.51273.554,694,050273.55
7/29/2025272.73273.80269.12270.314,124,457270.31
7/28/2025273.36273.44267.44270.615,006,114270.61
7/25/2025268.83272.83268.25271.594,598,428271.59
7/24/2025263.56269.84263.18268.015,206,396268.01
7/23/2025260.53263.73259.95263.184,929,565263.18
7/22/2025260.73261.50254.66259.004,747,268259.00
7/21/2025263.69266.25259.58262.865,207,983262.86
7/18/2025265.40269.70262.56263.278,619,790263.27
7/17/2025269.80272.80258.16260.2816,257,767260.28
7/16/2025264.00266.86262.03266.1811,908,313266.18
7/15/2025263.92265.06261.74264.679,391,691264.67
7/14/2025256.19262.46256.00262.347,501,883262.34
7/11/2025251.50256.88251.40255.427,867,242255.42
7/10/2025250.61252.68246.75252.576,213,371252.57
7/09/2025248.99251.72246.82250.335,589,745250.33
7/08/2025248.00249.46243.34247.055,994,056247.05
7/07/2025247.52248.85246.48248.655,336,391248.65
7/03/2025245.55248.70245.00246.883,089,501246.52
7/02/2025248.00249.13243.66244.756,228,373244.39
7/01/2025255.75255.75247.11249.027,172,485248.66
6/30/2025256.30257.89253.87257.398,139,179257.01
6/27/2025251.85260.55251.78254.5126,988,032254.14
6/26/2025251.18255.48250.00251.006,789,481250.63
6/25/2025250.08250.76248.48249.905,197,136249.54
6/24/2025248.38249.39245.57248.755,255,254248.39
6/23/2025239.24248.46238.62247.818,051,301247.45
6/20/2025239.72240.80236.51239.379,142,174239.02
6/18/2025235.96239.52232.24235.897,801,474235.55
6/17/2025236.73238.97234.88235.755,828,699235.41
6/16/2025237.60239.94236.07236.544,503,469236.19
6/13/2025235.00238.00233.70236.607,420,864236.25
6/12/2025240.00243.43238.68239.998,942,456239.64
6/11/2025242.64246.96238.51245.526,938,019245.16
6/10/2025250.78251.25239.75242.0011,229,638241.65
6/09/2025254.02255.32251.14251.415,770,995251.04
6/06/2025253.00257.47252.07255.635,796,780255.26
6/05/2025252.48253.01250.11251.924,188,919251.55
6/04/2025249.98253.06249.72250.885,811,365250.51
6/03/2025247.50250.50244.18248.876,452,284248.51
6/02/2025245.85248.10244.51247.485,450,184247.12
5/30/2025243.39246.86242.30245.919,143,065245.55
5/29/2025244.53244.94241.49244.165,244,425243.80
5/28/2025241.78246.00241.60243.679,669,372243.31
5/27/2025235.42242.28235.10241.787,160,493241.43
5/23/2025228.84233.69228.01232.794,234,177232.45
5/22/2025231.19232.45229.42230.276,908,671229.93
5/21/2025234.86237.30232.66233.544,630,190233.20
5/20/2025234.16236.07233.80235.264,311,352234.92
5/19/2025229.50235.87228.92235.294,733,184234.95
5/16/2025229.07232.32227.59231.784,651,713231.44
5/15/2025223.45230.09223.45229.387,206,723229.05
5/14/2025222.94223.35220.45223.244,762,946222.91
5/13/2025220.00223.55219.30221.587,188,576221.26
5/12/2025219.34219.98211.15218.955,465,018218.63
5/09/2025215.21216.12212.72214.963,778,222214.65
5/08/2025211.00216.80210.51214.495,868,922214.18
5/07/2025208.90210.63208.22209.923,968,385209.61
5/06/2025206.02209.83205.92208.603,168,526208.30
5/05/2025206.31210.52205.65208.944,466,693208.63
5/02/2025206.32208.72205.56207.703,831,682207.40
5/01/2025202.25205.24200.86203.614,687,072203.31