General Electric Company (NEO:GE)
Canada
· Delayed Price · Currency is CAD 33.63
-0.61 (-1.78%)
Jun 9, 2025, 4:00 PM EDT
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 34.26 | 34.26 | 33.63 | 33.63 | - | -1.78% | 9,551 |
| Jun 6, 2025 | 34.29 | 34.43 | 34.15 | 34.24 | - | 1.57% | 18,706 |
| Jun 5, 2025 | 33.56 | 33.83 | 33.56 | 33.71 | - | 0.24% | 2,308 |
| Jun 4, 2025 | 33.60 | 33.83 | 33.60 | 33.63 | - | 0.81% | 17,001 |
| Jun 3, 2025 | 33.50 | 33.50 | 32.73 | 33.36 | - | 0.54% | 7,126 |
| Jun 2, 2025 | 32.79 | 33.18 | 32.78 | 33.18 | - | 0.70% | 5,555 |
| May 30, 2025 | 32.63 | 32.95 | 32.55 | 32.95 | - | 0.67% | 1,155 |
| May 29, 2025 | 32.94 | 32.94 | 32.48 | 32.73 | - | 0.15% | 5,729 |
| May 28, 2025 | 32.57 | 32.77 | 32.57 | 32.68 | - | 0.86% | 7,394 |
| May 27, 2025 | 31.75 | 32.40 | 31.75 | 32.40 | - | 3.78% | 6,120 |
| May 26, 2025 | 32.00 | 32.00 | 31.22 | 31.22 | - | - | 418 |
| May 23, 2025 | 30.69 | 31.23 | 30.68 | 31.22 | - | 1.13% | 4,979 |
| May 22, 2025 | 31.36 | 31.36 | 30.75 | 30.87 | - | -1.34% | 5,310 |
| May 21, 2025 | 31.73 | 31.73 | 31.22 | 31.29 | - | -0.51% | 1,916 |
| May 20, 2025 | 31.31 | 31.50 | 31.31 | 31.45 | - | 1.19% | 4,952 |
| May 16, 2025 | 30.64 | 31.08 | 30.56 | 31.08 | - | 0.88% | 5,832 |
| May 15, 2025 | 30.11 | 30.83 | 29.97 | 30.81 | - | 3.01% | 10,035 |
| May 14, 2025 | 29.75 | 29.91 | 29.71 | 29.91 | - | 0.67% | 7,194 |
| May 13, 2025 | 29.77 | 29.94 | 29.68 | 29.71 | - | 1.19% | 5,475 |
| May 12, 2025 | 29.32 | 29.36 | 28.39 | 29.36 | - | 1.98% | 14,388 |
| May 9, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | - | 0.21% | 1,000 |
| May 8, 2025 | 28.57 | 28.98 | 28.57 | 28.73 | - | 1.99% | 4,233 |
| May 7, 2025 | 27.84 | 28.17 | 27.84 | 28.17 | - | 0.36% | 3,700 |
| May 6, 2025 | 28.05 | 28.07 | 27.97 | 28.07 | - | -0.11% | 1,440 |
| May 5, 2025 | 27.68 | 28.10 | 27.68 | 28.10 | - | 0.75% | 1,534 |
| May 2, 2025 | 27.54 | 27.95 | 27.54 | 27.89 | - | 1.71% | 2,686 |
| May 1, 2025 | 26.99 | 27.43 | 26.99 | 27.42 | - | 1.41% | 1,770 |
| Apr 30, 2025 | 26.73 | 27.04 | 26.68 | 27.04 | - | 0.37% | 3,125 |
| Apr 29, 2025 | 27.10 | 27.11 | 26.91 | 26.94 | - | -0.26% | 4,138 |
| Apr 28, 2025 | 26.93 | 27.01 | 26.70 | 27.01 | - | 1.47% | 14,017 |
| Apr 25, 2025 | 26.74 | 26.79 | 26.50 | 26.62 | - | 0.49% | 118,561 |
| Apr 24, 2025 | 26.22 | 26.49 | 26.16 | 26.49 | - | 2.12% | 778 |
| Apr 23, 2025 | 26.21 | 26.27 | 25.94 | 25.94 | - | 2.05% | 8,414 |
| Apr 22, 2025 | 24.77 | 25.42 | 24.63 | 25.42 | - | 7.26% | 7,449 |
| Apr 21, 2025 | 24.03 | 24.03 | 23.70 | 23.70 | - | -2.95% | 1,044 |
| Apr 17, 2025 | 24.55 | 24.55 | 24.41 | 24.42 | - | -0.20% | 1,025 |
| Apr 16, 2025 | 24.79 | 24.79 | 24.46 | 24.47 | - | -2.59% | 11,522 |
| Apr 15, 2025 | 25.02 | 25.13 | 25.02 | 25.12 | - | 0.76% | 2,150 |
| Apr 14, 2025 | 24.77 | 25.04 | 24.73 | 24.93 | - | 2.51% | 6,615 |
| Apr 11, 2025 | 23.58 | 24.57 | 23.58 | 24.32 | - | -0.33% | 19,147 |
| Apr 10, 2025 | 24.36 | 24.72 | 23.90 | 24.40 | - | -3.17% | 2,912 |
| Apr 9, 2025 | 22.36 | 25.31 | 22.36 | 25.20 | - | 10.77% | 10,067 |
| Apr 8, 2025 | 23.81 | 23.81 | 22.50 | 22.75 | - | 1.16% | 15,190 |
| Apr 7, 2025 | 21.65 | 23.45 | 21.56 | 22.49 | - | 0.31% | 11,394 |
| Apr 4, 2025 | 24.25 | 24.55 | 22.37 | 22.42 | - | -11.77% | 10,633 |
| Apr 3, 2025 | 25.50 | 25.74 | 25.39 | 25.41 | - | -5.68% | 2,074 |
| Apr 2, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | - | 0.11% | 100 |
| Apr 1, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | - | - | - |
| Mar 31, 2025 | 26.46 | 27.00 | 26.31 | 26.91 | - | 0.04% | 2,755 |
| Mar 28, 2025 | 27.63 | 27.63 | 26.90 | 26.90 | - | -3.24% | 2,751 |