General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
200.07
-5.81 (-2.82%)
Mar 28, 2025, 2:51 PM EDT - Market open
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 205.60 | 206.86 | 199.82 | 200.03 | - | -2.84% | 2,452,409 |
| Mar 27, 2025 | 206.36 | 207.69 | 202.80 | 205.88 | 205.88 | -0.72% | 3,301,905 |
| Mar 26, 2025 | 212.29 | 214.21 | 206.69 | 207.37 | 207.37 | -2.24% | 4,792,186 |
| Mar 25, 2025 | 210.77 | 212.76 | 210.25 | 212.13 | 212.13 | 0.90% | 4,315,235 |
| Mar 24, 2025 | 206.92 | 210.88 | 205.60 | 210.23 | 210.23 | 2.99% | 4,043,912 |
| Mar 21, 2025 | 202.60 | 204.31 | 200.82 | 204.13 | 204.13 | 0.10% | 7,976,314 |
| Mar 20, 2025 | 205.00 | 206.17 | 203.11 | 203.93 | 203.93 | -0.80% | 3,970,839 |
| Mar 19, 2025 | 201.32 | 206.82 | 201.32 | 205.57 | 205.57 | 2.38% | 3,564,007 |
| Mar 18, 2025 | 201.80 | 201.98 | 199.52 | 200.79 | 200.79 | -0.61% | 3,983,225 |
| Mar 17, 2025 | 197.00 | 203.60 | 196.33 | 202.03 | 202.03 | 2.50% | 3,733,000 |
| Mar 14, 2025 | 195.37 | 197.70 | 193.60 | 197.11 | 197.11 | 2.44% | 3,263,180 |
| Mar 13, 2025 | 194.55 | 195.62 | 191.67 | 192.42 | 192.42 | -1.32% | 3,837,242 |
| Mar 12, 2025 | 194.92 | 197.25 | 192.43 | 195.00 | 195.00 | 1.71% | 4,735,346 |
| Mar 11, 2025 | 189.93 | 193.68 | 188.32 | 191.72 | 191.72 | -0.21% | 5,356,713 |
| Mar 10, 2025 | 189.20 | 192.21 | 187.91 | 192.12 | 192.12 | -0.89% | 6,165,162 |
| Mar 7, 2025 | 195.07 | 195.75 | 187.68 | 193.85 | 193.49 | -1.12% | 7,681,445 |
| Mar 6, 2025 | 199.00 | 200.22 | 195.28 | 196.05 | 195.68 | -3.19% | 5,621,407 |
| Mar 5, 2025 | 198.87 | 204.47 | 198.69 | 202.50 | 202.12 | 1.88% | 6,221,172 |
| Mar 4, 2025 | 198.00 | 203.04 | 193.26 | 198.77 | 198.40 | -1.58% | 6,164,224 |
| Mar 3, 2025 | 207.09 | 208.48 | 200.81 | 201.96 | 201.58 | -2.43% | 5,376,418 |
| Feb 28, 2025 | 201.95 | 207.32 | 201.03 | 206.98 | 206.59 | 2.76% | 6,117,448 |
| Feb 27, 2025 | 204.42 | 205.47 | 201.10 | 201.43 | 201.05 | -0.09% | 3,480,172 |
| Feb 26, 2025 | 201.76 | 204.60 | 199.99 | 201.61 | 201.23 | 1.17% | 3,157,616 |
| Feb 25, 2025 | 198.98 | 200.08 | 194.84 | 199.27 | 198.90 | 0.28% | 4,121,431 |
| Feb 24, 2025 | 202.63 | 203.25 | 197.43 | 198.71 | 198.34 | -0.56% | 4,299,102 |
| Feb 21, 2025 | 208.36 | 209.12 | 198.44 | 199.83 | 199.46 | -4.27% | 5,419,461 |
| Feb 20, 2025 | 209.73 | 210.28 | 207.15 | 208.74 | 208.35 | -0.84% | 2,969,052 |
| Feb 19, 2025 | 209.04 | 211.78 | 208.88 | 210.50 | 210.11 | 0.20% | 2,699,066 |
| Feb 18, 2025 | 209.87 | 212.19 | 209.32 | 210.08 | 209.69 | 0.87% | 4,395,963 |
| Feb 14, 2025 | 208.66 | 209.16 | 204.97 | 208.27 | 207.88 | -0.04% | 4,268,458 |
| Feb 13, 2025 | 211.12 | 211.30 | 206.27 | 208.36 | 207.97 | -0.61% | 3,763,283 |
| Feb 12, 2025 | 206.70 | 211.42 | 206.14 | 209.64 | 209.25 | 0.39% | 4,595,182 |
| Feb 11, 2025 | 205.00 | 209.15 | 204.44 | 208.82 | 208.43 | 1.75% | 4,110,933 |
| Feb 10, 2025 | 206.14 | 206.66 | 203.40 | 205.22 | 204.84 | -0.03% | 3,787,836 |
| Feb 7, 2025 | 206.48 | 207.84 | 204.50 | 205.28 | 204.90 | -0.38% | 3,954,373 |
| Feb 6, 2025 | 205.00 | 206.10 | 204.06 | 206.06 | 205.68 | 0.72% | 3,113,444 |
| Feb 5, 2025 | 203.88 | 205.28 | 201.79 | 204.58 | 204.20 | 1.19% | 3,239,416 |
| Feb 4, 2025 | 202.93 | 204.54 | 200.43 | 202.18 | 201.80 | -0.95% | 5,413,812 |
| Feb 3, 2025 | 200.00 | 204.73 | 198.97 | 204.11 | 203.73 | 0.27% | 4,678,259 |
| Jan 31, 2025 | 205.84 | 205.87 | 203.07 | 203.57 | 203.19 | -0.97% | 5,514,250 |
| Jan 30, 2025 | 199.81 | 205.93 | 199.48 | 205.57 | 205.19 | 3.25% | 6,282,073 |
| Jan 29, 2025 | 194.93 | 199.94 | 194.93 | 199.10 | 198.73 | 2.40% | 5,595,791 |
| Jan 28, 2025 | 195.30 | 196.55 | 191.79 | 194.43 | 194.07 | -0.02% | 4,858,823 |
| Jan 27, 2025 | 194.34 | 196.63 | 192.74 | 194.46 | 194.10 | -1.16% | 7,674,813 |
| Jan 24, 2025 | 202.50 | 203.00 | 195.52 | 196.75 | 196.38 | -2.02% | 7,835,717 |
| Jan 23, 2025 | 201.40 | 207.65 | 198.10 | 200.80 | 200.42 | 6.60% | 14,403,549 |
| Jan 22, 2025 | 188.08 | 189.24 | 186.61 | 188.36 | 188.01 | 0.46% | 7,457,807 |
| Jan 21, 2025 | 184.90 | 189.32 | 184.51 | 187.50 | 187.15 | 2.54% | 7,508,406 |
| Jan 17, 2025 | 180.78 | 183.19 | 179.96 | 182.85 | 182.51 | 1.73% | 5,899,122 |
| Jan 16, 2025 | 181.68 | 182.88 | 178.62 | 179.74 | 179.40 | -0.31% | 6,144,731 |