Home

General Electric (GE)

299.45
-1.43 (-0.48%)
NYSE · Last Trade: Oct 2nd, 11:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For General Electric (GE)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025302.31303.44296.80299.452,507,978299.45
10/01/2025296.38302.23295.03300.883,633,058300.88
9/30/2025294.71301.47293.91300.824,112,202300.82
9/29/2025296.36297.93289.66293.633,860,938293.63
9/26/2025299.93302.00292.75294.983,829,941294.62
9/25/2025298.50300.24294.87297.184,504,387296.82
9/24/2025306.90307.25298.79300.305,645,160299.93
9/23/2025301.65305.77301.15305.633,637,599305.26
9/22/2025300.10301.15296.35301.024,192,407300.65
9/19/2025297.79303.03295.36301.149,652,670300.77
9/18/2025290.71297.65290.21297.093,977,686296.73
9/17/2025292.09292.71286.50289.504,148,736289.15
9/16/2025289.87294.74288.84292.975,537,963292.61
9/15/2025281.99287.11281.62286.783,716,161286.43
9/12/2025281.56283.53280.70281.693,249,902281.35
9/11/2025283.73286.91279.59281.564,016,581281.22
9/10/2025277.55283.49276.89283.413,205,329283.06
9/09/2025275.38277.08273.30276.243,073,783275.90
9/08/2025280.00282.92275.49276.055,008,418275.71
9/05/2025282.27284.41271.86279.234,952,603278.89
9/04/2025275.83282.36275.83282.274,590,736281.93
9/03/2025275.91277.32273.60275.934,120,127275.59
9/02/2025273.90275.58268.01275.394,080,047275.05
8/29/2025276.00276.28271.64275.205,037,460274.86
8/28/2025272.50276.67272.13276.003,387,966275.66
8/27/2025273.70274.70272.23273.352,705,101273.02
8/26/2025267.98274.70267.42273.944,688,496273.61
8/25/2025267.00271.92266.56266.614,301,182266.29
8/22/2025269.73272.35266.37266.535,229,507266.20
8/21/2025267.14271.92266.14268.713,266,191268.38
8/20/2025265.46268.94263.81266.443,852,184266.12
8/19/2025266.31268.96263.80265.933,404,029265.61
8/18/2025267.90269.61266.50268.452,696,922268.12
8/15/2025268.92269.70265.20267.855,203,316267.52
8/14/2025272.99274.16269.48269.704,478,966269.37
8/13/2025281.00281.50264.08268.867,595,440268.53
8/12/2025276.04280.54275.70279.633,630,682279.29
8/11/2025275.15276.41272.55275.203,359,770274.86
8/08/2025273.58277.18272.58275.014,467,283274.67
8/07/2025271.95272.87268.73272.023,049,144271.69
8/06/2025273.50275.05269.91272.283,582,015271.95
8/05/2025276.26277.00268.62272.123,999,851271.79
8/04/2025270.51276.85270.22276.233,743,762275.89
8/01/2025265.53270.55261.71269.384,416,285269.05
7/31/2025273.07274.94269.88271.084,523,619270.75
7/30/2025270.92273.63269.51273.554,694,050273.22
7/29/2025272.73273.80269.12270.314,124,457269.98
7/28/2025273.36273.44267.44270.615,006,264270.28
7/25/2025268.83272.83268.25271.594,598,428271.26
7/24/2025263.56269.84263.18268.015,206,396267.68
7/23/2025260.53263.73259.95263.184,929,565262.86
7/22/2025260.73261.50254.66259.004,747,268258.68
7/21/2025263.69266.25259.58262.865,207,973262.54
7/18/2025265.40269.70262.56263.278,619,790262.95
7/17/2025269.80272.80258.16260.2816,257,925259.96
7/16/2025264.00266.86262.03266.1811,908,313265.86
7/15/2025263.92265.06261.74264.679,391,691264.35
7/14/2025256.19262.46256.00262.347,501,883262.02
7/11/2025251.50256.88251.40255.427,867,242255.11
7/10/2025250.61252.68246.75252.576,213,371252.26
7/09/2025248.99251.72246.82250.335,589,745250.02
7/08/2025248.00249.46243.34247.055,994,056246.75
7/07/2025247.52249.44246.48248.655,336,391248.35
7/03/2025245.55248.70245.00246.883,089,501246.22