General Electric (GE)
308.03
-3.76 (-1.21%)
NYSE · Last Trade: Jan 1st, 1:49 AM EST
Historical Prices For General Electric (GE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 312.14 | 313.36 | 307.87 | 308.03 | 2,555,479 | 308.03 |
| 12/30/2025 | 311.94 | 312.93 | 310.56 | 311.79 | 3,153,953 | 311.79 |
| 12/29/2025 | 313.34 | 314.00 | 311.25 | 311.58 | 2,772,171 | 311.58 |
| 12/26/2025 | 316.60 | 318.06 | 314.54 | 315.14 | 1,882,337 | 314.78 |
| 12/24/2025 | 315.99 | 317.16 | 315.12 | 316.75 | 878,484 | 316.39 |
| 12/23/2025 | 315.00 | 317.75 | 314.17 | 315.53 | 2,724,780 | 315.17 |
| 12/22/2025 | 309.65 | 316.40 | 305.93 | 314.73 | 6,958,853 | 314.37 |
| 12/19/2025 | 304.23 | 308.43 | 303.64 | 307.21 | 8,869,418 | 306.86 |
| 12/18/2025 | 296.00 | 302.31 | 295.42 | 301.69 | 4,495,123 | 301.35 |
| 12/17/2025 | 299.12 | 301.23 | 291.62 | 292.18 | 3,821,854 | 291.85 |
| 12/16/2025 | 297.66 | 301.40 | 296.86 | 298.73 | 5,188,678 | 298.39 |
| 12/15/2025 | 300.00 | 308.06 | 299.91 | 300.98 | 6,805,430 | 300.64 |
| 12/12/2025 | 290.93 | 304.01 | 290.70 | 299.81 | 9,381,971 | 299.47 |
| 12/11/2025 | 282.08 | 289.36 | 279.64 | 288.42 | 5,888,904 | 288.09 |
| 12/10/2025 | 285.45 | 285.88 | 281.31 | 283.60 | 5,814,979 | 283.28 |
| 12/09/2025 | 287.20 | 290.45 | 284.77 | 285.31 | 3,459,461 | 284.98 |
| 12/08/2025 | 285.00 | 288.84 | 283.30 | 287.19 | 4,142,951 | 286.86 |
| 12/05/2025 | 291.67 | 293.28 | 282.15 | 283.94 | 5,220,337 | 283.62 |
| 12/04/2025 | 288.85 | 294.54 | 287.66 | 291.86 | 4,102,022 | 291.53 |
| 12/03/2025 | 288.04 | 289.35 | 284.50 | 288.49 | 4,058,993 | 288.16 |
| 12/02/2025 | 290.80 | 292.00 | 288.46 | 289.32 | 4,255,078 | 288.99 |
| 12/01/2025 | 295.75 | 296.40 | 288.03 | 288.45 | 3,754,154 | 288.12 |
| 11/28/2025 | 297.01 | 298.68 | 295.26 | 298.45 | 1,376,367 | 298.11 |
| 11/26/2025 | 295.21 | 298.61 | 293.46 | 296.62 | 4,113,725 | 296.28 |
| 11/25/2025 | 294.49 | 295.98 | 286.21 | 293.44 | 4,597,356 | 293.11 |
| 11/24/2025 | 289.48 | 294.82 | 287.37 | 294.05 | 11,883,742 | 293.71 |
| 11/21/2025 | 290.62 | 291.71 | 284.04 | 287.44 | 5,604,069 | 287.11 |
| 11/20/2025 | 305.40 | 307.08 | 290.48 | 290.62 | 3,729,215 | 290.29 |
| 11/19/2025 | 295.86 | 301.67 | 295.50 | 300.82 | 2,949,430 | 300.48 |
| 11/18/2025 | 295.83 | 301.08 | 293.75 | 296.01 | 4,053,557 | 295.67 |
| 11/17/2025 | 306.82 | 308.82 | 298.55 | 300.13 | 3,075,973 | 299.79 |
| 11/14/2025 | 300.97 | 306.80 | 296.25 | 304.82 | 2,803,409 | 304.47 |
| 11/13/2025 | 309.98 | 311.38 | 302.58 | 304.17 | 4,152,573 | 303.82 |
| 11/12/2025 | 310.78 | 312.45 | 302.00 | 309.02 | 3,883,869 | 308.67 |
| 11/11/2025 | 310.50 | 312.72 | 307.05 | 310.72 | 2,681,699 | 310.37 |
| 11/10/2025 | 309.93 | 313.76 | 308.92 | 311.94 | 3,715,923 | 311.58 |
| 11/07/2025 | 304.03 | 308.92 | 297.70 | 307.27 | 4,786,329 | 306.92 |
| 11/06/2025 | 303.73 | 308.02 | 301.44 | 305.27 | 3,470,440 | 304.92 |
| 11/05/2025 | 303.45 | 308.54 | 302.50 | 305.11 | 4,709,813 | 304.76 |
| 11/04/2025 | 305.82 | 309.23 | 303.07 | 304.20 | 3,937,459 | 303.85 |
| 11/03/2025 | 309.10 | 311.69 | 306.28 | 308.62 | 3,296,833 | 308.27 |
| 10/31/2025 | 311.74 | 314.92 | 307.18 | 308.95 | 4,024,359 | 308.60 |
| 10/30/2025 | 310.41 | 314.84 | 308.50 | 310.75 | 3,866,853 | 310.39 |
| 10/29/2025 | 310.00 | 315.12 | 309.02 | 314.28 | 3,596,327 | 313.92 |
| 10/28/2025 | 312.10 | 316.67 | 309.45 | 309.79 | 3,057,149 | 309.44 |
| 10/27/2025 | 307.49 | 313.33 | 304.50 | 312.84 | 4,244,139 | 312.48 |
| 10/24/2025 | 309.19 | 310.30 | 303.57 | 303.87 | 3,586,821 | 303.52 |
| 10/23/2025 | 299.15 | 307.09 | 298.68 | 306.39 | 3,083,593 | 306.04 |
| 10/22/2025 | 307.60 | 309.00 | 294.80 | 297.89 | 5,211,806 | 297.55 |
| 10/21/2025 | 307.30 | 316.53 | 303.03 | 306.63 | 6,726,071 | 306.28 |
| 10/20/2025 | 303.86 | 305.43 | 301.67 | 302.68 | 5,048,361 | 302.33 |
| 10/17/2025 | 298.17 | 302.96 | 297.34 | 300.14 | 3,949,315 | 299.80 |
| 10/16/2025 | 301.67 | 303.05 | 297.75 | 299.84 | 2,622,759 | 299.50 |
| 10/15/2025 | 301.54 | 304.95 | 295.72 | 300.12 | 2,772,698 | 299.78 |
| 10/14/2025 | 294.84 | 302.29 | 292.01 | 300.08 | 2,516,266 | 299.74 |
| 10/13/2025 | 296.00 | 297.58 | 293.12 | 297.53 | 2,603,722 | 297.19 |
| 10/10/2025 | 299.00 | 300.00 | 291.49 | 291.49 | 3,380,034 | 291.16 |
| 10/09/2025 | 302.71 | 304.00 | 296.10 | 299.35 | 4,292,051 | 299.01 |
| 10/08/2025 | 303.40 | 304.67 | 299.59 | 302.56 | 2,658,228 | 302.21 |
| 10/07/2025 | 298.07 | 302.74 | 297.88 | 301.74 | 2,578,150 | 301.39 |
| 10/06/2025 | 295.80 | 299.29 | 294.75 | 298.22 | 2,760,083 | 297.88 |
| 10/03/2025 | 299.45 | 302.75 | 295.46 | 297.00 | 2,817,299 | 296.66 |
| 10/02/2025 | 302.31 | 303.44 | 296.80 | 299.45 | 2,507,978 | 299.11 |
| 10/01/2025 | 296.38 | 302.23 | 295.03 | 300.88 | 3,633,058 | 300.54 |