General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
182.85
+3.11 (1.73%)
Jan 17, 2025, 4:00 PM EST - Market closed
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 180.78 | 183.19 | 179.96 | 182.85 | 182.85 | 1.73% | 5,899,122 |
| Jan 16, 2025 | 181.68 | 182.88 | 178.62 | 179.74 | 179.74 | -0.31% | 6,144,731 |
| Jan 15, 2025 | 179.07 | 180.88 | 178.88 | 180.29 | 180.29 | 1.94% | 7,396,952 |
| Jan 14, 2025 | 173.11 | 177.90 | 172.40 | 176.86 | 176.86 | 3.08% | 6,432,707 |
| Jan 13, 2025 | 169.51 | 172.52 | 169.00 | 171.57 | 171.57 | -0.07% | 5,610,767 |
| Jan 10, 2025 | 172.40 | 173.46 | 170.74 | 171.69 | 171.69 | -0.69% | 5,131,215 |
| Jan 8, 2025 | 172.00 | 173.58 | 170.71 | 172.89 | 172.89 | 0.34% | 4,528,044 |
| Jan 7, 2025 | 172.22 | 173.70 | 170.78 | 172.31 | 172.31 | -0.08% | 6,496,810 |
| Jan 6, 2025 | 173.15 | 173.68 | 171.18 | 172.45 | 172.45 | 0.28% | 4,980,254 |
| Jan 3, 2025 | 169.22 | 172.63 | 169.00 | 171.96 | 171.96 | 2.00% | 3,975,729 |
| Jan 2, 2025 | 167.92 | 170.70 | 167.22 | 168.59 | 168.59 | 1.08% | 4,149,470 |
| Dec 31, 2024 | 168.50 | 168.55 | 166.15 | 166.79 | 166.79 | -0.78% | 2,806,894 |
| Dec 30, 2024 | 167.20 | 169.23 | 166.01 | 168.10 | 168.10 | -1.16% | 4,117,847 |
| Dec 27, 2024 | 170.72 | 171.47 | 168.98 | 170.08 | 170.08 | -1.20% | 3,188,394 |
| Dec 26, 2024 | 171.02 | 172.67 | 170.13 | 172.15 | 171.87 | 0.38% | 3,310,314 |
| Dec 24, 2024 | 169.24 | 171.49 | 168.85 | 171.49 | 171.21 | 1.46% | 2,235,717 |
| Dec 23, 2024 | 168.12 | 169.33 | 166.55 | 169.02 | 168.74 | 0.39% | 4,127,655 |
| Dec 20, 2024 | 163.97 | 169.08 | 163.16 | 168.37 | 168.09 | 2.17% | 9,281,454 |
| Dec 19, 2024 | 163.03 | 165.77 | 162.18 | 164.80 | 164.53 | 3.03% | 6,257,586 |
| Dec 18, 2024 | 166.00 | 166.63 | 159.60 | 159.95 | 159.69 | -3.53% | 8,059,085 |
| Dec 17, 2024 | 165.80 | 166.51 | 163.53 | 165.80 | 165.53 | 0.01% | 4,855,069 |
| Dec 16, 2024 | 166.32 | 169.20 | 165.45 | 165.79 | 165.52 | -0.13% | 7,436,033 |
| Dec 13, 2024 | 165.65 | 167.87 | 165.54 | 166.01 | 165.74 | 0.72% | 4,957,058 |
| Dec 12, 2024 | 168.64 | 169.28 | 164.45 | 164.83 | 164.56 | -2.26% | 7,808,575 |
| Dec 11, 2024 | 173.17 | 173.17 | 167.93 | 168.64 | 168.36 | -1.54% | 7,606,440 |
| Dec 10, 2024 | 171.01 | 173.16 | 170.61 | 171.27 | 170.99 | -0.03% | 5,100,310 |
| Dec 9, 2024 | 175.00 | 176.37 | 170.77 | 171.32 | 171.04 | -2.43% | 6,500,779 |
| Dec 6, 2024 | 173.30 | 175.83 | 172.44 | 175.58 | 175.29 | 1.54% | 6,899,599 |
| Dec 5, 2024 | 180.33 | 180.77 | 172.71 | 172.91 | 172.63 | -5.33% | 7,547,257 |
| Dec 4, 2024 | 180.50 | 182.90 | 178.00 | 182.65 | 182.35 | 1.07% | 3,713,391 |
| Dec 3, 2024 | 181.00 | 182.24 | 179.91 | 180.72 | 180.42 | 0.16% | 2,882,333 |
| Dec 2, 2024 | 180.80 | 181.64 | 179.42 | 180.44 | 180.14 | -0.94% | 2,817,711 |
| Nov 29, 2024 | 181.45 | 182.97 | 181.13 | 182.16 | 181.86 | 0.86% | 2,054,660 |
| Nov 27, 2024 | 184.64 | 184.69 | 180.44 | 180.60 | 180.30 | -2.17% | 2,726,189 |
| Nov 26, 2024 | 180.87 | 184.93 | 180.42 | 184.60 | 184.30 | 2.44% | 3,918,940 |
| Nov 25, 2024 | 182.24 | 183.70 | 179.55 | 180.21 | 179.91 | -0.52% | 9,740,668 |
| Nov 22, 2024 | 179.30 | 181.74 | 178.78 | 181.15 | 180.85 | 1.37% | 3,405,150 |
| Nov 21, 2024 | 178.41 | 180.94 | 177.34 | 178.70 | 178.41 | 0.40% | 4,531,958 |
| Nov 20, 2024 | 178.10 | 178.54 | 176.00 | 177.98 | 177.69 | 0.24% | 3,225,715 |
| Nov 19, 2024 | 176.50 | 177.88 | 175.70 | 177.56 | 177.27 | 0.02% | 3,215,966 |
| Nov 18, 2024 | 177.00 | 178.57 | 175.13 | 177.52 | 177.23 | 0.33% | 2,835,273 |
| Nov 15, 2024 | 176.75 | 177.92 | 175.89 | 176.93 | 176.64 | -0.82% | 5,302,109 |
| Nov 14, 2024 | 183.00 | 183.80 | 177.49 | 178.40 | 178.11 | -2.81% | 5,085,580 |
| Nov 13, 2024 | 182.95 | 186.30 | 182.76 | 183.56 | 183.26 | 0.50% | 3,935,215 |
| Nov 12, 2024 | 185.07 | 185.70 | 180.59 | 182.64 | 182.34 | -1.04% | 3,158,423 |
| Nov 11, 2024 | 186.63 | 187.47 | 183.70 | 184.56 | 184.26 | -0.14% | 3,371,921 |
| Nov 8, 2024 | 179.65 | 186.42 | 179.45 | 184.81 | 184.51 | 3.33% | 4,676,543 |
| Nov 7, 2024 | 181.02 | 181.02 | 176.77 | 178.85 | 178.56 | -1.06% | 5,084,181 |
| Nov 6, 2024 | 181.50 | 182.06 | 178.50 | 180.76 | 180.46 | 3.14% | 5,939,501 |
| Nov 5, 2024 | 172.36 | 175.47 | 171.77 | 175.26 | 174.97 | 2.04% | 3,607,258 |
| Nov 4, 2024 | 172.30 | 174.68 | 171.45 | 171.76 | 171.48 | 0.03% | 4,197,434 |
| Nov 1, 2024 | 172.76 | 175.27 | 171.59 | 171.70 | 171.42 | -0.05% | 3,984,932 |
| Oct 31, 2024 | 172.00 | 173.62 | 170.43 | 171.78 | 171.50 | -1.64% | 5,177,127 |
| Oct 30, 2024 | 172.98 | 176.53 | 172.51 | 174.64 | 174.35 | 0.34% | 3,694,047 |
| Oct 29, 2024 | 174.56 | 174.90 | 172.77 | 174.05 | 173.76 | -0.75% | 5,219,331 |
| Oct 28, 2024 | 179.98 | 180.58 | 175.21 | 175.36 | 175.07 | -2.09% | 5,687,388 |
| Oct 25, 2024 | 180.00 | 181.42 | 178.30 | 179.10 | 178.81 | -0.36% | 3,974,941 |
| Oct 24, 2024 | 181.90 | 182.21 | 179.63 | 179.74 | 179.45 | -1.07% | 4,366,779 |
| Oct 23, 2024 | 179.70 | 184.98 | 179.62 | 181.69 | 181.39 | 2.85% | 9,788,582 |
| Oct 22, 2024 | 184.50 | 185.00 | 175.75 | 176.66 | 176.37 | -9.05% | 15,636,234 |
| Oct 21, 2024 | 192.91 | 194.39 | 192.02 | 194.23 | 193.91 | 0.84% | 4,728,833 |
| Oct 18, 2024 | 193.10 | 193.44 | 191.14 | 192.61 | 192.29 | -0.01% | 3,075,931 |
| Oct 17, 2024 | 194.09 | 194.80 | 192.20 | 192.62 | 192.30 | 0.23% | 2,633,322 |
| Oct 16, 2024 | 190.50 | 192.22 | 189.92 | 192.18 | 191.86 | 0.84% | 2,912,845 |
| Oct 15, 2024 | 193.85 | 194.33 | 189.76 | 190.57 | 190.26 | -1.07% | 3,824,316 |
| Oct 14, 2024 | 191.98 | 193.93 | 191.66 | 192.63 | 192.31 | 0.77% | 3,132,873 |
| Oct 11, 2024 | 189.41 | 191.77 | 189.06 | 191.16 | 190.85 | 1.62% | 2,983,933 |
| Oct 10, 2024 | 188.15 | 189.75 | 187.39 | 188.12 | 187.81 | -0.61% | 2,301,059 |
| Oct 9, 2024 | 186.63 | 189.42 | 186.50 | 189.28 | 188.97 | 0.97% | 2,312,601 |
| Oct 8, 2024 | 187.62 | 189.88 | 186.56 | 187.47 | 187.16 | 0.81% | 3,627,186 |
| Oct 7, 2024 | 185.94 | 187.23 | 184.80 | 185.96 | 185.65 | -0.60% | 2,514,173 |
| Oct 4, 2024 | 186.58 | 187.16 | 184.86 | 187.08 | 186.77 | 1.73% | 3,978,906 |
| Oct 3, 2024 | 186.50 | 186.71 | 183.70 | 183.89 | 183.59 | -1.37% | 3,999,527 |
| Oct 2, 2024 | 185.57 | 188.20 | 184.73 | 186.44 | 186.13 | 0.08% | 2,879,799 |
| Oct 1, 2024 | 187.49 | 188.22 | 184.92 | 186.30 | 185.99 | -1.21% | 3,794,022 |
| Sep 30, 2024 | 185.08 | 188.71 | 183.09 | 188.58 | 188.27 | 1.73% | 5,629,896 |
| Sep 27, 2024 | 184.17 | 186.19 | 183.13 | 185.38 | 185.08 | 0.43% | 4,452,842 |
| Sep 26, 2024 | 189.40 | 189.55 | 184.53 | 184.59 | 184.29 | -2.50% | 4,781,453 |
| Sep 25, 2024 | 189.83 | 190.88 | 188.20 | 189.33 | 188.73 | -0.17% | 3,214,753 |
| Sep 24, 2024 | 188.67 | 189.80 | 187.00 | 189.66 | 189.06 | 0.52% | 3,648,878 |
| Sep 23, 2024 | 187.81 | 189.78 | 187.40 | 188.67 | 188.08 | 0.66% | 3,972,509 |
| Sep 20, 2024 | 185.00 | 187.84 | 184.32 | 187.43 | 186.84 | 0.68% | 9,895,666 |
| Sep 19, 2024 | 187.65 | 187.99 | 184.28 | 186.16 | 185.57 | 1.42% | 5,021,500 |
| Sep 18, 2024 | 181.20 | 185.77 | 180.43 | 183.55 | 182.97 | 1.79% | 5,686,499 |
| Sep 17, 2024 | 181.51 | 182.43 | 178.99 | 180.33 | 179.76 | -0.61% | 5,936,890 |
| Sep 16, 2024 | 178.72 | 181.52 | 176.26 | 181.44 | 180.87 | 1.77% | 6,844,607 |
| Sep 13, 2024 | 169.41 | 179.32 | 169.21 | 178.28 | 177.72 | 5.06% | 7,360,821 |
| Sep 12, 2024 | 166.51 | 170.97 | 166.23 | 169.70 | 169.16 | 2.01% | 5,150,129 |
| Sep 11, 2024 | 166.24 | 166.73 | 162.23 | 166.35 | 165.83 | -0.38% | 4,257,982 |
| Sep 10, 2024 | 167.45 | 167.73 | 164.25 | 166.98 | 166.45 | 0.99% | 3,473,215 |
| Sep 9, 2024 | 163.49 | 166.38 | 162.91 | 165.35 | 164.83 | 2.56% | 3,715,961 |
| Sep 6, 2024 | 164.51 | 166.04 | 160.59 | 161.23 | 160.72 | -1.60% | 3,954,854 |
| Sep 5, 2024 | 164.78 | 166.00 | 162.51 | 163.85 | 163.33 | -1.51% | 3,144,178 |
| Sep 4, 2024 | 163.50 | 166.62 | 163.40 | 166.36 | 165.84 | 1.31% | 4,098,425 |
| Sep 3, 2024 | 174.19 | 174.75 | 163.60 | 164.21 | 163.69 | -5.96% | 6,099,644 |
| Aug 30, 2024 | 173.96 | 174.82 | 171.77 | 174.62 | 174.07 | 0.60% | 5,295,576 |
| Aug 29, 2024 | 172.62 | 175.97 | 172.49 | 173.58 | 173.03 | 0.99% | 4,262,466 |
| Aug 28, 2024 | 171.20 | 173.17 | 170.29 | 171.87 | 171.33 | 0.51% | 4,578,674 |
| Aug 27, 2024 | 170.70 | 171.50 | 169.60 | 170.99 | 170.45 | -0.13% | 3,206,224 |
| Aug 26, 2024 | 170.54 | 171.93 | 169.58 | 171.22 | 170.68 | - | 3,707,346 |