General Electric Company - GE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	206.32	207.7	207.7	208.72	205.56	3.8M
May 01, 2025	202.25	203.61	203.61	205.24	200.86	4.57M
April 30, 2025	198.6	201.54	201.54	202.03	196.86	4.44M
April 29, 2025	200.49	200.5	200.5	202.43	199.65	3.44M
April 28, 2025	199.5	200.86	200.86	201.48	198.6	3.42M
April 25, 2025	198.7	198.43	198.43	199.99	197.26	4.39M
April 24, 2025	194.33	197.41	197.41	197.7	194.05	5.91M
April 23, 2025	195.94	193.68	193.61	197.03	192.57	7.24M
April 22, 2025	186.5	189.18	189.18	190	182.1	12.32M
April 21, 2025	179.29	178.35	178.35	180.79	176.02	8.5M
April 17, 2025	183.39	181.79	181.8	184.24	181.59	4.93M
April 16, 2025	184.07	182.45	182.45	185.88	181.28	4.45M
April 15, 2025	183.88	185.67	185.67	188.44	182.29	5M
April 14, 2025	185.35	186	186	187.61	183.83	5.32M
April 11, 2025	179.01	181.67	181.67	184.25	175.05	6.27M
April 10, 2025	181.9	181.51	181.51	185.41	175.96	8.15M
April 09, 2025	165.81	187.27	187.27	189.11	165.7	12.48M
April 08, 2025	176	169.37	169.37	178.35	166.36	11.9M
April 07, 2025	163.21	167.7	167.7	175.34	159.36	18.55M
April 04, 2025	179.68	166.81	166.81	183.16	165.42	18.13M
April 03, 2025	189.84	187.63	187.63	194.15	186.72	12.75M
April 02, 2025	199.48	199.77	199.77	202.19	198.43	6.03M
April 01, 2025	199.56	203.79	203.79	204.5	198.47	3.85M
March 31, 2025	197.53	200.15	200.15	201.57	194.45	6.92M
March 28, 2025	205.6	199.88	199.88	206.86	199.59	5.18M
March 27, 2025	206.36	205.88	205.88	207.69	202.8	3.3M
March 26, 2025	212.29	207.37	207.37	214.21	206.69	4.79M
March 25, 2025	210.77	212.13	212.13	212.76	210.25	4.32M
March 24, 2025	206.92	210.23	210.23	210.88	205.6	4.04M
March 21, 2025	202.6	204.13	204.13	204.31	200.82	7.98M
March 20, 2025	205	203.93	203.93	206.17	203.11	3.97M
March 19, 2025	201.32	205.57	205.57	206.82	201.32	3.56M
March 18, 2025	201.8	200.79	200.79	201.98	199.52	3.97M
March 17, 2025	197	202.03	202.03	203.6	196.33	3.72M
March 14, 2025	195.37	197.11	197.11	197.7	193.6	3.25M
March 13, 2025	194.55	192.42	192.42	195.62	191.67	3.83M
March 12, 2025	194.92	195	195	197.25	192.43	4.74M
March 11, 2025	189.93	191.72	191.72	193.68	188.32	5.36M
March 10, 2025	189.2	192.12	192.12	192.21	187.91	6.2M
March 07, 2025	195.07	193.85	193.85	195.75	187.68	7.68M
March 06, 2025	199	196.05	196.05	200.22	195.28	5.62M
March 05, 2025	198.87	202.5	202.5	204.47	198.69	6.22M
March 04, 2025	198	198.77	198.77	203.04	193.26	6.16M
March 03, 2025	207.09	201.96	201.96	208.48	200.81	5.38M
February 28, 2025	201.95	206.98	206.98	207.32	201.03	6.12M
February 27, 2025	204.42	201.43	201.43	205.47	201.1	3.48M
February 26, 2025	201.76	201.61	201.61	204.6	199.99	3.16M
February 25, 2025	198.98	199.27	199.27	200.08	194.84	4.12M
February 24, 2025	202.63	198.71	198.71	203.25	197.43	4.3M
February 21, 2025	208.36	199.83	199.83	209.12	198.44	5.42M
February 20, 2025	209.73	208.74	208.74	210.28	207.15	2.97M
February 19, 2025	209.04	210.5	210.5	211.78	208.88	2.7M
February 18, 2025	209.87	210.08	210.08	212.19	209.32	4.4M
February 14, 2025	208.66	208.27	208.27	209.16	204.97	4.27M
February 13, 2025	211.12	208.36	208.36	211.3	206.27	3.76M
February 12, 2025	206.7	209.64	209.64	211.42	206.14	4.6M
February 11, 2025	205	208.82	208.82	209.15	204.44	3.92M
February 10, 2025	206.14	205.22	205.22	206.66	203.4	3.79M
February 07, 2025	206.48	205.28	205.28	207.84	204.5	3.95M
February 06, 2025	205	206.06	206.06	206.1	204.06	3.11M

General Electric Company (GE) NYSE