General Electric Company (NEO:GE)
Canada
· Delayed Price · Currency is CAD 27.01
+0.39 (1.47%)
Apr 28, 2025, 4:00 PM EDT
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 27.61 | 27.87 | 27.61 | 27.80 | - | -0.11% | 19,646 |
| Mar 26, 2025 | 27.98 | 27.98 | 27.83 | 27.83 | - | -2.52% | 816 |
| Mar 25, 2025 | 28.40 | 28.55 | 28.40 | 28.55 | - | 1.10% | 525 |
| Mar 24, 2025 | 28.15 | 28.24 | 28.14 | 28.24 | - | 3.25% | 2,223 |
| Mar 21, 2025 | 27.10 | 27.41 | 27.10 | 27.35 | - | -0.44% | 2,588 |
| Mar 20, 2025 | 27.47 | 27.70 | 27.46 | 27.47 | - | -0.90% | 3,370 |
| Mar 19, 2025 | 27.22 | 27.81 | 27.22 | 27.72 | - | 2.51% | 1,881 |
| Mar 18, 2025 | 27.08 | 27.11 | 26.89 | 27.04 | - | -1.17% | 8,150 |
| Mar 17, 2025 | 26.39 | 27.36 | 26.39 | 27.36 | - | 2.93% | 6,285 |
| Mar 14, 2025 | 26.09 | 26.58 | 26.09 | 26.58 | - | 2.51% | 4,003 |
| Mar 13, 2025 | 25.97 | 25.97 | 25.90 | 25.93 | - | -1.44% | 1,845 |
| Mar 12, 2025 | 26.22 | 26.53 | 25.95 | 26.31 | - | 1.78% | 6,834 |
| Mar 11, 2025 | 25.42 | 25.98 | 25.38 | 25.85 | - | 0.62% | 11,183 |
| Mar 10, 2025 | 25.39 | 25.69 | 25.39 | 25.69 | - | -1.57% | 5,901 |
| Mar 7, 2025 | 25.91 | 26.10 | 25.63 | 26.10 | - | -1.02% | 2,843 |
| Mar 6, 2025 | 26.75 | 26.84 | 26.33 | 26.37 | - | -3.30% | 12,634 |
| Mar 5, 2025 | 27.27 | 27.49 | 27.25 | 27.27 | - | -1.80% | 2,895 |
| Mar 4, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | - | - | 13,999 |
| Mar 3, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | - | - | 12,288 |
| Feb 28, 2025 | 27.09 | 27.77 | 27.09 | 27.77 | - | 2.17% | 3,691 |
| Feb 27, 2025 | 27.37 | 27.64 | 27.12 | 27.18 | - | -0.18% | 17,020 |
| Feb 26, 2025 | 27.16 | 27.50 | 27.03 | 27.23 | - | 1.34% | 8,633 |
| Feb 25, 2025 | 26.43 | 26.93 | 26.38 | 26.87 | - | 0.22% | 17,820 |
| Feb 24, 2025 | 27.19 | 27.22 | 26.67 | 26.81 | - | -0.67% | 14,237 |
| Feb 21, 2025 | 27.68 | 27.68 | 26.81 | 26.99 | - | -4.26% | 18,279 |
| Feb 20, 2025 | 28.25 | 28.25 | 28.01 | 28.19 | - | -0.74% | 3,141 |
| Feb 19, 2025 | 28.28 | 28.57 | 28.19 | 28.40 | - | 0.32% | 7,344 |
| Feb 18, 2025 | 28.55 | 28.55 | 28.30 | 28.31 | - | 0.89% | 549 |
| Feb 14, 2025 | 28.16 | 28.16 | 27.69 | 28.06 | - | -0.04% | 23,314 |