Skip to main content
General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
168.37
+3.57 (2.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

General Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024163.97169.08163.24168.37168.372.17%4,661,601
Dec 19, 2024163.03165.77162.18164.80164.803.03%6,257,600
Dec 18, 2024166.00166.63159.60159.95159.95-3.53%8,059,100
Dec 17, 2024165.80166.51163.53165.80165.800.01%4,855,100
Dec 16, 2024166.32169.20165.45165.79165.79-0.13%7,436,033
Dec 13, 2024165.65167.87165.54166.01166.010.72%4,957,100
Dec 12, 2024168.64169.28164.45164.83164.83-2.26%7,808,600
Dec 11, 2024173.17173.17167.93168.64168.64-1.54%7,606,440
Dec 10, 2024171.01173.16170.61171.27171.27-0.03%5,100,310
Dec 9, 2024175.00176.37170.77171.32171.32-2.43%6,500,800
Dec 6, 2024173.30175.83172.44175.58175.581.54%6,899,600
Dec 5, 2024180.33180.77172.71172.91172.91-5.33%7,547,300
Dec 4, 2024180.50182.90178.00182.65182.651.07%3,713,400
Dec 3, 2024181.00182.24179.91180.72180.720.16%2,882,333
Dec 2, 2024180.80181.64179.42180.44180.44-0.94%2,817,711
Nov 29, 2024181.45182.97181.13182.16182.160.86%2,054,700
Nov 27, 2024184.64184.69180.44180.60180.60-2.17%2,726,200
Nov 26, 2024180.87184.93180.42184.60184.602.44%3,918,940
Nov 25, 2024182.24183.70179.55180.21180.21-0.52%9,740,700
Nov 22, 2024179.30181.74178.78181.15181.151.37%3,405,200
Nov 21, 2024178.41180.94177.34178.70178.700.40%4,532,000
Nov 20, 2024178.10178.54176.00177.98177.980.24%3,225,715
Nov 19, 2024176.50177.88175.70177.56177.560.02%3,216,000
Nov 18, 2024177.00178.57175.13177.52177.520.33%2,835,300
Nov 15, 2024176.75177.92175.89176.93176.93-0.82%5,302,109
Nov 14, 2024183.00183.80177.49178.40178.40-2.81%5,085,600
Nov 13, 2024182.95186.30182.76183.56183.560.50%3,935,215
Nov 12, 2024185.07185.70180.59182.64182.64-1.04%3,158,423
Nov 11, 2024186.63187.47183.70184.56184.56-0.14%3,371,921
Nov 8, 2024179.65186.42179.45184.81184.813.33%4,676,543
Nov 7, 2024181.02181.02176.77178.85178.85-1.06%5,084,200
Nov 6, 2024181.50182.06178.50180.76180.763.14%5,939,501
Nov 5, 2024172.36175.47171.77175.26175.262.04%3,607,300
Nov 4, 2024172.30174.68171.45171.76171.760.03%4,197,434
Nov 1, 2024172.76175.27171.59171.70171.70-0.05%3,984,932
Oct 31, 2024172.00173.62170.43171.78171.78-1.64%5,177,127
Oct 30, 2024172.98176.53172.51174.64174.640.34%3,694,047
Oct 29, 2024174.56174.90172.77174.05174.05-0.75%5,219,331
Oct 28, 2024179.98180.58175.21175.36175.36-2.09%5,687,400
Oct 25, 2024180.00181.42178.30179.10179.10-0.36%3,974,941
Oct 24, 2024181.90182.21179.63179.74179.74-1.07%4,366,800
Oct 23, 2024179.70184.98179.62181.69181.692.85%9,788,600
Oct 22, 2024184.50185.00175.75176.66176.66-9.05%15,636,234
Oct 21, 2024192.91194.39192.02194.23194.230.84%4,728,833
Oct 18, 2024193.10193.44191.14192.61192.61-0.01%3,075,931
Oct 17, 2024194.09194.80192.20192.62192.620.23%2,633,322
Oct 16, 2024190.50192.22189.92192.18192.180.84%2,912,845
Oct 15, 2024193.85194.33189.76190.57190.57-1.07%3,824,316
Oct 14, 2024191.98193.93191.66192.63192.630.77%3,132,900
Oct 11, 2024189.41191.77189.06191.16191.161.62%2,983,933
Oct 10, 2024188.15189.75187.39188.12188.12-0.61%2,301,059
Oct 9, 2024186.63189.42186.50189.28189.280.97%2,312,601
Oct 8, 2024187.62189.88186.56187.47187.470.81%3,627,200
Oct 7, 2024185.94187.23184.80185.96185.96-0.60%2,514,200
Oct 4, 2024186.58187.16184.86187.08187.081.73%3,978,906
Oct 3, 2024186.50186.71183.70183.89183.89-1.37%3,999,527
Oct 2, 2024185.57188.20184.73186.44186.440.08%2,879,800
Oct 1, 2024187.49188.22184.92186.30186.30-1.21%3,794,022
Sep 30, 2024185.08188.71183.09188.58188.581.73%5,629,896
Sep 27, 2024184.17186.19183.13185.38185.380.43%4,452,842
Sep 26, 2024189.40189.55184.53184.59184.59-2.50%4,781,500
Sep 25, 2024189.83190.88188.20189.33189.05-0.17%3,214,800
Sep 24, 2024188.67189.80187.00189.66189.380.52%3,648,900
Sep 23, 2024187.81189.78187.40188.67188.390.66%3,972,509
Sep 20, 2024185.00187.84184.32187.43187.150.68%9,895,700
Sep 19, 2024187.65187.99184.28186.16185.881.42%5,021,500
Sep 18, 2024181.20185.77180.43183.55183.281.79%5,686,500
Sep 17, 2024181.51182.43178.99180.33180.06-0.61%5,936,900
Sep 16, 2024178.72181.52176.26181.44181.171.77%6,844,607
Sep 13, 2024169.41179.32169.21178.28178.025.06%7,360,821
Sep 12, 2024166.51170.97166.23169.70169.452.01%5,150,129
Sep 11, 2024166.24166.73162.23166.35166.10-0.38%4,258,000
Sep 10, 2024167.45167.73164.25166.98166.730.99%3,473,215
Sep 9, 2024163.49166.38162.91165.35165.112.56%3,716,000
Sep 6, 2024164.51166.04160.59161.23160.99-1.60%3,954,900
Sep 5, 2024164.78166.00162.51163.85163.61-1.51%3,144,200
Sep 4, 2024163.50166.62163.40166.36166.111.31%4,112,400
Sep 3, 2024174.19174.75163.60164.21163.97-5.96%6,099,644
Aug 30, 2024173.96174.82171.77174.62174.360.60%5,295,600
Aug 29, 2024172.62175.97172.49173.58173.320.99%4,262,500
Aug 28, 2024171.20173.17170.29171.87171.620.51%4,578,700
Aug 27, 2024170.70171.50169.60170.99170.74-0.13%3,206,224
Aug 26, 2024170.54171.93169.58171.22170.97-3,707,346
Aug 23, 2024170.00171.38168.85171.22170.970.91%4,058,017
Aug 22, 2024171.74171.98168.77169.68169.43-0.89%2,996,628
Aug 21, 2024170.10172.19169.85171.20170.950.71%4,102,938
Aug 20, 2024170.91170.91169.19169.99169.74-0.55%2,573,908
Aug 19, 2024169.61171.00168.02170.93170.680.89%4,506,034
Aug 16, 2024170.05170.33168.86169.42169.17-0.31%3,305,648
Aug 15, 2024168.75170.75168.22169.94169.691.18%4,162,516
Aug 14, 2024168.50169.18165.62167.95167.70-0.01%4,456,230
Aug 13, 2024167.76168.63166.25167.96167.710.65%2,942,447
Aug 12, 2024167.63168.78164.62166.87166.62-0.16%3,173,726
Aug 9, 2024165.45167.88164.57167.13166.880.92%2,770,100
Aug 8, 2024164.48166.33163.56165.61165.372.15%3,842,700
Aug 7, 2024164.42166.27161.57162.13161.89-0.09%4,307,514
Aug 6, 2024159.93165.45159.76162.27162.032.47%5,056,741
Aug 5, 2024152.49159.90150.20158.36158.13-1.20%7,064,800
Aug 2, 2024165.57167.43158.36160.28160.04-5.58%8,210,700
Aug 1, 2024170.75174.70168.22169.75169.50-0.26%6,112,910