General Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	40.83	41.00	39.97	40.61	40.61	-0.15%	23,701
Feb 3, 2026	41.00	41.00	40.22	40.67	40.67	0.07%	4,245
Feb 2, 2026	40.00	40.70	40.00	40.64	40.64	0.42%	3,808
Jan 30, 2026	39.14	40.50	39.14	40.47	40.47	2.72%	20,977
Jan 29, 2026	38.52	39.40	38.42	39.40	39.40	2.39%	172,925
Jan 28, 2026	39.33	39.33	38.47	38.48	38.48	-1.94%	30,478
Jan 27, 2026	38.94	39.49	38.90	39.24	39.24	1.00%	6,314
Jan 26, 2026	38.72	39.22	38.66	38.85	38.85	-	6,945
Jan 23, 2026	39.28	39.28	38.36	38.85	38.85	-0.18%	12,825
Jan 22, 2026	40.59	40.72	38.88	38.92	38.92	-7.58%	108,643
Jan 21, 2026	41.35	42.17	41.35	42.11	42.11	2.31%	14,403
Jan 20, 2026	42.60	42.62	40.88	41.16	41.16	-3.85%	12,081
Jan 19, 2026	42.82	42.82	42.39	42.81	42.81	-0.09%	3,646
Jan 16, 2026	42.14	42.85	42.14	42.85	42.85	2.19%	1,221
Jan 15, 2026	42.56	42.56	41.93	41.93	41.93	-0.55%	3,504
Jan 14, 2026	42.50	42.50	41.69	42.16	42.16	-2.48%	6,395
Jan 13, 2026	43.01	43.23	42.98	43.23	43.23	1.17%	3,874
Jan 12, 2026	42.46	42.73	42.42	42.73	42.73	0.85%	6,854
Jan 9, 2026	41.60	42.41	41.60	42.37	42.37	2.24%	36,393
Jan 8, 2026	42.83	43.03	41.04	41.44	41.44	-3.18%	8,435
Jan 7, 2026	43.34	43.34	42.80	42.80	42.80	-1.25%	2,033
Jan 6, 2026	43.00	43.52	42.37	43.34	43.34	1.40%	5,900
Jan 5, 2026	42.74	43.29	42.74	42.74	42.74	1.59%	6,743
Jan 2, 2026	41.20	42.07	41.18	42.07	42.07	2.46%	2,274
Dec 31, 2025	41.26	41.26	41.06	41.06	41.06	-0.22%	688
Dec 30, 2025	41.15	41.15	41.15	41.15	41.15	0.19%	630
Dec 29, 2025	41.27	41.27	41.05	41.07	41.07	-1.58%	1,675
Dec 24, 2025	41.74	41.74	41.73	41.73	41.73	0.17%	801
Dec 23, 2025	41.70	41.72	41.65	41.66	41.66	0.39%	5,265
Dec 22, 2025	40.86	41.70	40.53	41.50	41.50	1.94%	12,364
Dec 19, 2025	40.31	40.71	40.28	40.71	40.71	2.18%	3,563
Dec 18, 2025	39.27	39.88	39.27	39.84	39.84	3.37%	10,252
Dec 17, 2025	39.32	39.55	38.54	38.54	38.54	-2.48%	5,531
Dec 16, 2025	39.70	39.74	39.32	39.52	39.52	-0.83%	4,216
Dec 15, 2025	39.90	40.36	39.85	39.85	39.85	0.53%	4,543
Dec 12, 2025	38.36	40.07	38.36	39.64	39.64	3.74%	25,951
Dec 11, 2025	37.22	38.21	37.00	38.21	38.21	1.92%	8,506
Dec 10, 2025	37.70	37.70	37.31	37.49	37.49	-0.58%	5,472
Dec 9, 2025	37.76	38.29	37.71	37.71	37.71	-0.53%	10,714
Dec 8, 2025	37.47	38.06	37.47	37.91	37.91	1.09%	7,162
Dec 5, 2025	38.70	38.70	37.31	37.50	37.50	-2.50%	21,615
Dec 4, 2025	38.31	38.79	38.31	38.46	38.46	1.05%	8,711
Dec 3, 2025	38.15	38.16	37.65	38.06	38.06	-0.50%	7,100
Dec 2, 2025	38.33	38.40	38.18	38.25	38.25	0.18%	7,233
Dec 1, 2025	39.06	39.06	38.18	38.18	38.18	-3.39%	13,770
Nov 28, 2025	39.49	39.52	39.06	39.52	39.52	-1.30%	3,493
Nov 27, 2025	40.40	40.40	39.50	40.04	40.04	1.78%	2,375
Nov 26, 2025	39.16	39.43	38.86	39.34	39.34	1.50%	14,041
Nov 25, 2025	39.05	39.05	37.93	38.76	38.76	-0.31%	8,205
Nov 24, 2025	38.02	38.89	38.02	38.88	38.88	2.37%	6,009