General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
266.53
-2.18 (-0.81%)
At close: Aug 22, 2025, 4:00 PM
267.50
+0.97 (0.36%)
After-hours: Aug 22, 2025, 7:59 PM EDT
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 269.73 | 272.35 | 266.37 | 266.53 | 266.53 | -0.81% | 4,199,238 |
| Aug 21, 2025 | 267.14 | 271.92 | 266.14 | 268.71 | 268.71 | 0.85% | 3,266,386 |
| Aug 20, 2025 | 265.46 | 268.94 | 263.81 | 266.44 | 266.44 | 0.19% | 3,854,703 |
| Aug 19, 2025 | 266.31 | 268.96 | 263.80 | 265.93 | 265.93 | -0.94% | 3,404,893 |
| Aug 18, 2025 | 267.90 | 269.61 | 266.51 | 268.45 | 268.45 | 0.22% | 2,697,038 |
| Aug 15, 2025 | 268.92 | 269.70 | 265.21 | 267.85 | 267.85 | -0.69% | 5,203,291 |
| Aug 14, 2025 | 272.99 | 274.16 | 269.48 | 269.70 | 269.70 | 0.31% | 4,481,668 |
| Aug 13, 2025 | 281.00 | 281.50 | 264.08 | 268.86 | 268.86 | -3.85% | 7,599,558 |
| Aug 12, 2025 | 276.04 | 280.54 | 275.70 | 279.63 | 279.63 | 1.61% | 3,631,266 |
| Aug 11, 2025 | 275.15 | 276.41 | 272.55 | 275.20 | 275.20 | 0.07% | 3,360,062 |
| Aug 8, 2025 | 273.58 | 277.18 | 272.58 | 275.01 | 275.01 | 1.10% | 4,467,280 |
| Aug 7, 2025 | 271.95 | 272.87 | 268.73 | 272.02 | 272.02 | -0.10% | 3,050,407 |
| Aug 6, 2025 | 273.50 | 275.05 | 269.91 | 272.28 | 272.28 | 0.06% | 3,576,773 |
| Aug 5, 2025 | 276.26 | 277.00 | 268.62 | 272.12 | 272.12 | -1.49% | 4,000,620 |
| Aug 4, 2025 | 270.51 | 276.85 | 270.22 | 276.23 | 276.23 | 2.54% | 3,744,039 |
| Aug 1, 2025 | 265.53 | 270.55 | 261.71 | 269.38 | 269.38 | -0.63% | 4,416,280 |
| Jul 31, 2025 | 273.07 | 274.94 | 269.88 | 271.08 | 271.08 | -0.90% | 4,523,978 |
| Jul 30, 2025 | 270.92 | 273.63 | 269.51 | 273.55 | 273.55 | 1.20% | 4,696,997 |
| Jul 29, 2025 | 272.73 | 273.80 | 269.12 | 270.31 | 270.31 | -0.11% | 4,125,295 |
| Jul 28, 2025 | 273.36 | 273.44 | 267.44 | 270.61 | 270.61 | -0.36% | 5,006,423 |
| Jul 25, 2025 | 268.83 | 272.83 | 268.26 | 271.59 | 271.59 | 1.34% | 4,598,420 |
| Jul 24, 2025 | 263.56 | 269.84 | 263.18 | 268.01 | 268.01 | 1.84% | 5,206,657 |
| Jul 23, 2025 | 260.53 | 263.73 | 259.95 | 263.18 | 263.18 | 1.61% | 4,689,791 |
| Jul 22, 2025 | 260.73 | 261.50 | 254.66 | 259.00 | 259.00 | -1.47% | 4,751,253 |
| Jul 21, 2025 | 263.69 | 266.25 | 259.58 | 262.86 | 262.86 | -0.16% | 5,208,459 |
| Jul 18, 2025 | 265.40 | 269.70 | 262.56 | 263.27 | 263.27 | 1.15% | 8,619,762 |
| Jul 17, 2025 | 269.80 | 272.80 | 258.16 | 260.28 | 260.28 | -2.22% | 16,260,190 |
| Jul 16, 2025 | 264.00 | 266.86 | 262.03 | 266.18 | 266.18 | 0.57% | 11,912,881 |
| Jul 15, 2025 | 263.92 | 265.06 | 261.74 | 264.67 | 264.67 | 0.89% | 9,392,434 |
| Jul 14, 2025 | 256.19 | 262.46 | 256.00 | 262.34 | 262.34 | 2.71% | 7,502,195 |
| Jul 11, 2025 | 251.50 | 256.88 | 251.40 | 255.42 | 255.42 | 1.13% | 7,867,216 |
| Jul 10, 2025 | 250.61 | 252.68 | 246.75 | 252.57 | 252.57 | 0.89% | 5,463,532 |
| Jul 9, 2025 | 248.99 | 251.72 | 246.82 | 250.33 | 250.33 | 1.33% | 5,589,463 |
| Jul 8, 2025 | 248.00 | 249.46 | 243.34 | 247.05 | 247.05 | -0.64% | 5,994,453 |
| Jul 7, 2025 | 247.52 | 249.44 | 246.48 | 248.65 | 248.65 | 0.72% | 5,336,401 |
| Jul 3, 2025 | 245.55 | 248.70 | 245.00 | 246.88 | 246.52 | 0.87% | 3,089,499 |
| Jul 2, 2025 | 248.00 | 249.13 | 243.66 | 244.75 | 244.40 | -1.71% | 6,228,633 |
| Jul 1, 2025 | 255.75 | 255.75 | 247.11 | 249.02 | 248.66 | -3.25% | 7,178,305 |
| Jun 30, 2025 | 256.31 | 257.89 | 253.87 | 257.39 | 257.02 | 1.13% | 8,135,756 |
| Jun 27, 2025 | 251.85 | 260.55 | 251.78 | 254.51 | 254.14 | 1.40% | 26,988,001 |
| Jun 26, 2025 | 251.18 | 255.48 | 250.00 | 251.00 | 250.64 | 0.44% | 6,790,286 |
| Jun 25, 2025 | 250.08 | 250.99 | 248.48 | 249.90 | 249.54 | 0.46% | 5,197,370 |
| Jun 24, 2025 | 248.38 | 249.39 | 245.57 | 248.75 | 248.39 | 0.38% | 5,255,728 |
| Jun 23, 2025 | 239.24 | 248.46 | 238.62 | 247.81 | 247.45 | 3.53% | 8,052,020 |
| Jun 20, 2025 | 239.72 | 240.80 | 236.51 | 239.37 | 239.02 | 1.48% | 9,142,146 |
| Jun 18, 2025 | 235.96 | 239.52 | 232.24 | 235.89 | 235.55 | 0.06% | 7,761,472 |
| Jun 17, 2025 | 236.73 | 238.97 | 234.88 | 235.75 | 235.41 | -0.33% | 5,614,975 |
| Jun 16, 2025 | 237.60 | 239.94 | 236.07 | 236.54 | 236.20 | -0.03% | 4,505,620 |
| Jun 13, 2025 | 235.00 | 238.00 | 233.70 | 236.60 | 236.26 | -1.41% | 7,420,262 |
| Jun 12, 2025 | 240.00 | 243.43 | 238.68 | 239.99 | 239.64 | -2.25% | 8,946,617 |