General Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	38.75	38.75	37.60	37.98	37.98	-1.45%	171,392
Nov 20, 2025	40.43	40.60	38.53	38.54	38.54	-3.19%	34,845
Nov 19, 2025	39.47	39.83	39.45	39.81	39.81	1.53%	14,400
Nov 18, 2025	39.44	39.85	39.02	39.21	39.21	-1.18%	17,329
Nov 17, 2025	40.67	40.87	39.68	39.68	39.68	-1.68%	8,006
Nov 14, 2025	39.60	40.58	39.56	40.36	40.36	0.25%	8,286
Nov 13, 2025	41.08	41.08	40.10	40.26	40.26	-1.76%	22,534
Nov 12, 2025	41.48	41.48	40.23	40.98	40.98	-0.17%	14,784
Nov 11, 2025	40.88	41.28	40.76	41.05	41.05	-0.63%	11,963
Nov 10, 2025	41.21	41.52	40.97	41.31	41.31	1.30%	16,873
Nov 7, 2025	40.00	40.78	39.53	40.78	40.78	0.87%	21,450
Nov 6, 2025	40.62	40.65	40.10	40.43	40.43	-0.05%	11,960
Nov 5, 2025	40.30	40.78	40.30	40.45	40.45	0.32%	8,006
Nov 4, 2025	40.39	40.87	40.26	40.32	40.32	-1.51%	9,370
Nov 3, 2025	41.08	41.12	40.73	40.94	40.94	-0.56%	11,802
Oct 31, 2025	41.26	41.33	40.85	41.17	41.17	-0.07%	10,944
Oct 30, 2025	41.12	41.65	40.97	41.20	41.20	-1.08%	15,055
Oct 29, 2025	41.19	41.80	41.14	41.65	41.65	1.24%	11,616