General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
269.38
-1.70 (-0.63%)
At close: Aug 1, 2025, 4:00 PM
269.50
+0.12 (0.04%)
After-hours: Aug 1, 2025, 7:59 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 242.64 | 246.96 | 238.51 | 245.52 | 245.17 | 1.45% | 6,940,798 |
| Jun 10, 2025 | 250.78 | 251.25 | 239.75 | 242.00 | 241.65 | -3.74% | 11,230,947 |
| Jun 9, 2025 | 254.02 | 255.32 | 251.14 | 251.41 | 251.05 | -1.65% | 5,771,646 |
| Jun 6, 2025 | 253.00 | 257.47 | 252.07 | 255.63 | 255.26 | 1.47% | 5,796,716 |
| Jun 5, 2025 | 252.48 | 253.01 | 250.11 | 251.92 | 251.56 | 0.41% | 4,190,991 |
| Jun 4, 2025 | 249.98 | 253.06 | 249.72 | 250.88 | 250.52 | 0.81% | 5,811,524 |
| Jun 3, 2025 | 247.50 | 250.50 | 244.18 | 248.87 | 248.51 | 0.56% | 6,456,191 |
| Jun 2, 2025 | 245.85 | 248.10 | 244.51 | 247.48 | 247.12 | 0.64% | 5,450,779 |
| May 30, 2025 | 243.39 | 246.86 | 242.30 | 245.91 | 245.55 | 0.72% | 9,143,044 |
| May 29, 2025 | 244.53 | 244.94 | 241.49 | 244.16 | 243.81 | 0.20% | 5,245,302 |
| May 28, 2025 | 241.78 | 246.00 | 241.60 | 243.67 | 243.32 | 0.78% | 9,570,520 |
| May 27, 2025 | 235.42 | 242.28 | 235.10 | 241.78 | 241.43 | 3.86% | 7,162,378 |
| May 23, 2025 | 228.84 | 233.69 | 228.01 | 232.79 | 232.45 | 1.09% | 4,234,172 |
| May 22, 2025 | 231.19 | 232.45 | 229.42 | 230.27 | 229.94 | -1.40% | 6,909,372 |
| May 21, 2025 | 234.86 | 237.30 | 232.66 | 233.54 | 233.20 | -0.73% | 4,631,038 |