General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
309.79
-3.05 (-0.97%)
At close: Oct 28, 2025, 4:00 PM EDT
310.00
+0.21 (0.07%)
After-hours: Oct 28, 2025, 4:36 PM EDT

General Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025312.10316.67309.45309.79--0.97%3,022,177
Oct 27, 2025307.49313.33304.50312.84312.842.95%4,244,406
Oct 24, 2025309.19310.30303.57303.87303.87-0.82%3,586,816
Oct 23, 2025299.15307.09298.68306.39306.392.85%3,090,967
Oct 22, 2025307.60309.00294.80297.89297.89-2.85%5,212,223
Oct 21, 2025307.30316.53303.03306.63306.631.31%6,726,559
Oct 20, 2025303.86305.43301.67302.68302.680.85%5,058,691
Oct 17, 2025298.17302.96297.34300.14300.140.10%3,949,310
Oct 16, 2025301.67303.05297.76299.84299.84-0.09%2,623,102
Oct 15, 2025301.54304.95295.72300.12300.120.01%2,772,978
Oct 14, 2025294.84302.29292.01300.08300.080.86%2,516,487
Oct 13, 2025296.00297.58293.12297.53297.532.07%2,604,096
Oct 10, 2025299.00300.00291.49291.49291.49-2.63%3,380,016
Oct 9, 2025302.71304.00296.10299.35299.35-1.06%4,292,539
Oct 8, 2025303.40304.67299.59302.56302.560.27%2,658,621
Oct 7, 2025298.07302.74297.89301.74301.741.18%2,578,760
Oct 6, 2025295.80299.29294.75298.22298.220.41%2,760,123
Oct 3, 2025299.46302.75295.46297.00297.00-0.82%2,817,287
Oct 2, 2025302.31303.44296.80299.45299.45-0.48%2,508,150
Oct 1, 2025296.38302.23295.03300.88300.880.02%3,633,324
Sep 30, 2025294.71301.47293.91300.82300.822.45%4,112,357
Sep 29, 2025296.36297.93289.66293.63293.63-0.46%3,861,242
Sep 26, 2025299.93302.00292.75294.98294.62-0.74%3,817,600
Sep 25, 2025298.50300.24294.87297.18296.82-1.04%4,504,487
Sep 24, 2025306.90307.25298.79300.30299.93-1.74%5,645,457
Sep 23, 2025301.65305.78301.15305.63305.261.53%3,637,763
Sep 22, 2025300.10301.15296.35301.02300.65-0.04%4,192,828
Sep 19, 2025297.79303.03295.36301.14300.771.36%9,652,627
Sep 18, 2025290.71297.65290.21297.09296.732.62%3,977,888
Sep 17, 2025292.09292.71286.50289.50289.15-1.18%4,149,556
Sep 16, 2025289.87294.74288.84292.97292.612.16%5,538,360
Sep 15, 2025281.99287.11281.62286.78286.431.81%3,716,566
Sep 12, 2025281.56283.53280.70281.69281.350.05%3,249,900
Sep 11, 2025283.73286.91279.59281.56281.22-0.65%4,016,758
Sep 10, 2025277.55283.49276.89283.41283.062.60%3,206,420
Sep 9, 2025275.38277.08273.30276.24275.900.07%3,074,014
Sep 8, 2025280.00282.92275.49276.05275.71-1.14%5,008,604
Sep 5, 2025282.27284.41271.86279.23278.89-1.08%4,952,558
Sep 4, 2025275.83282.36275.83282.27281.922.30%4,591,250
Sep 3, 2025275.91277.32273.60275.93275.590.20%4,115,446
Sep 2, 2025273.90275.58268.01275.39275.050.07%4,081,171
Aug 29, 2025276.00276.28271.64275.20274.86-0.29%5,037,451
Aug 28, 2025272.50276.67272.13276.00275.660.97%3,388,070
Aug 27, 2025273.70274.70272.23273.35273.02-0.22%2,705,695
Aug 26, 2025267.98274.70267.42273.94273.612.75%4,693,487
Aug 25, 2025267.00271.92266.56266.61266.280.03%4,301,594
Aug 22, 2025269.73272.35266.37266.53266.20-0.81%5,229,263
Aug 21, 2025267.14271.92266.14268.71268.380.85%3,266,386
Aug 20, 2025265.46268.94263.81266.44266.110.19%3,854,703
Aug 19, 2025266.31268.96263.80265.93265.60-0.94%3,404,893