General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
303.15
+1.41 (0.47%)
Oct 8, 2025, 11:24 AM EDT - Market open
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 303.40 | 303.94 | 301.42 | 302.85 | - | 0.37% | 497,174 |
| Oct 7, 2025 | 298.07 | 302.74 | 297.89 | 301.74 | 301.74 | 1.18% | 2,578,760 |
| Oct 6, 2025 | 295.80 | 299.29 | 294.75 | 298.22 | 298.22 | 0.41% | 2,760,123 |
| Oct 3, 2025 | 299.46 | 302.75 | 295.46 | 297.00 | 297.00 | -0.82% | 2,817,287 |
| Oct 2, 2025 | 302.31 | 303.44 | 296.80 | 299.45 | 299.45 | -0.48% | 2,508,150 |
| Oct 1, 2025 | 296.38 | 302.23 | 295.03 | 300.88 | 300.88 | 0.02% | 3,633,324 |
| Sep 30, 2025 | 294.71 | 301.47 | 293.91 | 300.82 | 300.82 | 2.45% | 4,112,357 |
| Sep 29, 2025 | 296.36 | 297.93 | 289.66 | 293.63 | 293.63 | -0.46% | 3,861,242 |
| Sep 26, 2025 | 299.93 | 302.00 | 292.75 | 294.98 | 294.62 | -0.74% | 3,817,600 |
| Sep 25, 2025 | 298.50 | 300.24 | 294.87 | 297.18 | 296.82 | -1.04% | 4,504,487 |
| Sep 24, 2025 | 306.90 | 307.25 | 298.79 | 300.30 | 299.93 | -1.74% | 5,645,457 |
| Sep 23, 2025 | 301.65 | 305.78 | 301.15 | 305.63 | 305.26 | 1.53% | 3,637,763 |
| Sep 22, 2025 | 300.10 | 301.15 | 296.35 | 301.02 | 300.65 | -0.04% | 4,192,828 |
| Sep 19, 2025 | 297.79 | 303.03 | 295.36 | 301.14 | 300.77 | 1.36% | 9,652,627 |
| Sep 18, 2025 | 290.71 | 297.65 | 290.21 | 297.09 | 296.73 | 2.62% | 3,977,888 |
| Sep 17, 2025 | 292.09 | 292.71 | 286.50 | 289.50 | 289.15 | -1.18% | 4,149,556 |
| Sep 16, 2025 | 289.87 | 294.74 | 288.84 | 292.97 | 292.61 | 2.16% | 5,538,360 |
| Sep 15, 2025 | 281.99 | 287.11 | 281.62 | 286.78 | 286.43 | 1.81% | 3,716,566 |
| Sep 12, 2025 | 281.56 | 283.53 | 280.70 | 281.69 | 281.35 | 0.05% | 3,249,900 |
| Sep 11, 2025 | 283.73 | 286.91 | 279.59 | 281.56 | 281.22 | -0.65% | 4,016,758 |
| Sep 10, 2025 | 277.55 | 283.49 | 276.89 | 283.41 | 283.06 | 2.60% | 3,206,420 |
| Sep 9, 2025 | 275.38 | 277.08 | 273.30 | 276.24 | 275.90 | 0.07% | 3,074,014 |
| Sep 8, 2025 | 280.00 | 282.92 | 275.49 | 276.05 | 275.71 | -1.14% | 5,008,604 |
| Sep 5, 2025 | 282.27 | 284.41 | 271.86 | 279.23 | 278.89 | -1.08% | 4,952,558 |
| Sep 4, 2025 | 275.83 | 282.36 | 275.83 | 282.27 | 281.92 | 2.30% | 4,591,250 |
| Sep 3, 2025 | 275.91 | 277.32 | 273.60 | 275.93 | 275.59 | 0.20% | 4,115,446 |
| Sep 2, 2025 | 273.90 | 275.58 | 268.01 | 275.39 | 275.05 | 0.07% | 4,081,171 |
| Aug 29, 2025 | 276.00 | 276.28 | 271.64 | 275.20 | 274.86 | -0.29% | 5,037,451 |
| Aug 28, 2025 | 272.50 | 276.67 | 272.13 | 276.00 | 275.66 | 0.97% | 3,388,070 |
| Aug 27, 2025 | 273.70 | 274.70 | 272.23 | 273.35 | 273.02 | -0.22% | 2,705,695 |
| Aug 26, 2025 | 267.98 | 274.70 | 267.42 | 273.94 | 273.61 | 2.75% | 4,693,487 |
| Aug 25, 2025 | 267.00 | 271.92 | 266.56 | 266.61 | 266.28 | 0.03% | 4,301,594 |
| Aug 22, 2025 | 269.73 | 272.35 | 266.37 | 266.53 | 266.20 | -0.81% | 5,229,263 |
| Aug 21, 2025 | 267.14 | 271.92 | 266.14 | 268.71 | 268.38 | 0.85% | 3,266,386 |
| Aug 20, 2025 | 265.46 | 268.94 | 263.81 | 266.44 | 266.11 | 0.19% | 3,854,703 |
| Aug 19, 2025 | 266.31 | 268.96 | 263.80 | 265.93 | 265.60 | -0.94% | 3,404,893 |
| Aug 18, 2025 | 267.90 | 269.61 | 266.51 | 268.45 | 268.12 | 0.22% | 2,697,038 |
| Aug 15, 2025 | 268.92 | 269.70 | 265.21 | 267.85 | 267.52 | -0.69% | 5,203,291 |
| Aug 14, 2025 | 272.99 | 274.16 | 269.48 | 269.70 | 269.37 | 0.31% | 4,481,668 |
| Aug 13, 2025 | 281.00 | 281.50 | 264.08 | 268.86 | 268.53 | -3.85% | 7,599,558 |
| Aug 12, 2025 | 276.04 | 280.54 | 275.70 | 279.63 | 279.29 | 1.61% | 3,631,266 |
| Aug 11, 2025 | 275.15 | 276.41 | 272.55 | 275.20 | 274.86 | 0.07% | 3,360,062 |
| Aug 8, 2025 | 273.58 | 277.18 | 272.58 | 275.01 | 274.67 | 1.10% | 4,467,280 |
| Aug 7, 2025 | 271.95 | 272.87 | 268.73 | 272.02 | 271.69 | -0.10% | 3,050,407 |
| Aug 6, 2025 | 273.50 | 275.05 | 269.91 | 272.28 | 271.95 | 0.06% | 3,576,773 |
| Aug 5, 2025 | 276.26 | 277.00 | 268.62 | 272.12 | 271.79 | -1.49% | 4,000,620 |
| Aug 4, 2025 | 270.51 | 276.85 | 270.22 | 276.23 | 275.89 | 2.54% | 3,744,039 |
| Aug 1, 2025 | 265.53 | 270.55 | 261.71 | 269.38 | 269.05 | -0.63% | 4,416,280 |
| Jul 31, 2025 | 273.07 | 274.94 | 269.88 | 271.08 | 270.75 | -0.90% | 4,523,978 |
| Jul 30, 2025 | 270.92 | 273.63 | 269.51 | 273.55 | 273.22 | 1.20% | 4,696,997 |