General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
289.50
-3.47 (-1.18%)
At close: Sep 17, 2025, 4:00 PM EDT
290.02
+0.52 (0.18%)
After-hours: Sep 17, 2025, 7:59 PM EDT
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 292.09 | 292.71 | 286.50 | 289.50 | 289.50 | -1.18% | 4,146,168 |
| Sep 16, 2025 | 289.87 | 294.74 | 288.84 | 292.97 | 292.97 | 2.16% | 5,538,360 |
| Sep 15, 2025 | 281.99 | 287.11 | 281.62 | 286.78 | 286.78 | 1.81% | 3,716,566 |
| Sep 12, 2025 | 281.56 | 283.53 | 280.70 | 281.69 | 281.69 | 0.05% | 3,249,900 |
| Sep 11, 2025 | 283.73 | 286.91 | 279.59 | 281.56 | 281.56 | -0.65% | 4,016,758 |
| Sep 10, 2025 | 277.55 | 283.49 | 276.89 | 283.41 | 283.41 | 2.60% | 3,206,420 |
| Sep 9, 2025 | 275.38 | 277.08 | 273.30 | 276.24 | 276.24 | 0.07% | 3,074,014 |
| Sep 8, 2025 | 280.00 | 282.92 | 275.49 | 276.05 | 276.05 | -1.14% | 5,008,604 |
| Sep 5, 2025 | 282.27 | 284.41 | 271.86 | 279.23 | 279.23 | -1.08% | 4,952,558 |
| Sep 4, 2025 | 275.83 | 282.36 | 275.83 | 282.27 | 282.27 | 2.30% | 4,591,250 |
| Sep 3, 2025 | 275.91 | 277.32 | 273.60 | 275.93 | 275.93 | 0.20% | 4,115,446 |
| Sep 2, 2025 | 273.90 | 275.58 | 268.01 | 275.39 | 275.39 | 0.07% | 4,081,171 |
| Aug 29, 2025 | 276.00 | 276.28 | 271.64 | 275.20 | 275.20 | -0.29% | 5,037,451 |
| Aug 28, 2025 | 272.50 | 276.67 | 272.13 | 276.00 | 276.00 | 0.97% | 3,388,070 |
| Aug 27, 2025 | 273.70 | 274.70 | 272.23 | 273.35 | 273.35 | -0.22% | 2,705,695 |
| Aug 26, 2025 | 267.98 | 274.70 | 267.42 | 273.94 | 273.94 | 2.75% | 4,693,487 |
| Aug 25, 2025 | 267.00 | 271.92 | 266.56 | 266.61 | 266.61 | 0.03% | 4,301,594 |
| Aug 22, 2025 | 269.73 | 272.35 | 266.37 | 266.53 | 266.53 | -0.81% | 5,229,263 |
| 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 |