General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
283.94
-7.92 (-2.71%)
At close: Dec 5, 2025, 4:00 PM EST
284.15
+0.21 (0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.67 | 293.28 | 282.15 | 283.94 | 283.94 | -2.71% | 5,029,699 |
| Dec 4, 2025 | 288.85 | 294.54 | 287.66 | 291.86 | 291.86 | 1.17% | 4,067,875 |
| Dec 3, 2025 | 288.04 | 289.35 | 284.50 | 288.49 | 288.49 | -0.29% | 3,890,169 |
| Dec 2, 2025 | 290.80 | 292.00 | 288.46 | 289.32 | 289.32 | 0.30% | 4,053,076 |
| Dec 1, 2025 | 295.75 | 296.40 | 288.03 | 288.45 | 288.45 | -3.35% | 3,663,484 |
| Nov 28, 2025 | 297.01 | 298.68 | 295.26 | 298.45 | 298.45 | 0.62% | 1,373,293 |
| Nov 26, 2025 | 295.21 | 298.61 | 293.46 | 296.62 | 296.62 | 1.08% | 3,983,402 |
| Nov 25, 2025 | 294.49 | 295.98 | 286.21 | 293.44 | 293.44 | -0.21% | 4,131,619 |
| Nov 24, 2025 | 289.48 | 294.82 | 287.37 | 294.05 | 294.05 | 2.30% | 6,996,637 |
| Nov 21, 2025 | 290.62 | 291.71 | 284.04 | 287.44 | 287.44 | -1.09% | 5,575,043 |
| Nov 20, 2025 | 305.40 | 307.08 | 290.48 | 290.62 | 290.62 | -3.39% | 3,729,592 |
| Nov 19, 2025 | 295.86 | 301.67 | 295.50 | 300.82 | 300.82 | 1.62% | 2,952,617 |
| Nov 18, 2025 | 295.83 | 301.08 | 293.75 | 296.01 | 296.01 | -1.37% | 4,053,990 |
| Nov 17, 2025 | 306.82 | 308.82 | 298.55 | 300.13 | 300.13 | -1.54% | 3,076,580 |
| Nov 14, 2025 | 300.97 | 306.80 | 296.25 | 304.82 | 304.82 | 0.21% | 2,803,395 |
| Nov 13, 2025 | 309.98 | 311.38 | 302.58 | 304.17 | 304.17 | -1.57% | 4,153,318 |
| Nov 12, 2025 | 310.78 | 312.45 | 302.00 | 309.02 | 309.02 | -0.55% | 3,884,528 |
| Nov 11, 2025 | 310.50 | 312.72 | 307.05 | 310.72 | 310.72 | -0.39% | 2,682,215 |
| Nov 10, 2025 | 309.94 | 313.76 | 308.92 | 311.94 | 311.94 | 1.52% | 3,716,420 |
| Nov 7, 2025 | 304.03 | 308.92 | 297.70 | 307.27 | 307.27 | 0.66% | 4,766,822 |
| Nov 6, 2025 | 303.73 | 308.03 | 301.44 | 305.27 | 305.27 | 0.05% | 3,467,788 |
| Nov 5, 2025 | 303.45 | 308.54 | 302.50 | 305.11 | 305.11 | 0.30% | 4,711,115 |
| Nov 4, 2025 | 305.82 | 309.23 | 303.07 | 304.20 | 304.20 | -1.43% | 3,938,190 |
| Nov 3, 2025 | 309.10 | 311.69 | 306.28 | 308.62 | 308.62 | -0.11% | 3,297,625 |
| Oct 31, 2025 | 311.74 | 314.92 | 307.18 | 308.95 | 308.95 | -0.58% | 4,024,146 |
| Oct 30, 2025 | 310.41 | 314.84 | 308.50 | 310.75 | 310.75 | -1.12% | 3,781,975 |
| Oct 29, 2025 | 310.00 | 315.12 | 309.02 | 314.28 | 314.28 | 1.45% | 3,596,846 |
| Oct 28, 2025 | 312.10 | 316.67 | 309.45 | 309.79 | 309.79 | -0.97% | 3,058,121 |
| Oct 27, 2025 | 307.49 | 313.33 | 304.50 | 312.84 | 312.84 | 2.95% | 4,244,406 |
| Oct 24, 2025 | 309.19 | 310.30 | 303.57 | 303.87 | 303.87 | -0.82% | 3,586,816 |
| Oct 23, 2025 | 299.15 | 307.09 | 298.68 | 306.39 | 306.39 | 2.85% | 3,090,967 |
| Oct 22, 2025 | 307.60 | 309.00 | 294.80 | 297.89 | 297.89 | -2.85% | 5,212,223 |
| Oct 21, 2025 | 307.30 | 316.53 | 303.03 | 306.63 | 306.63 | 1.31% | 6,726,559 |
| Oct 20, 2025 | 303.86 | 305.43 | 301.67 | 302.68 | 302.68 | 0.85% | 5,058,691 |
| Oct 17, 2025 | 298.17 | 302.96 | 297.34 | 300.14 | 300.14 | 0.10% | 3,949,310 |
| Oct 16, 2025 | 301.67 | 303.05 | 297.76 | 299.84 | 299.84 | -0.09% | 2,623,102 |
| Oct 15, 2025 | 301.54 | 304.95 | 295.72 | 300.12 | 300.12 | 0.01% | 2,772,978 |
| Oct 14, 2025 | 294.84 | 302.29 | 292.01 | 300.08 | 300.08 | 0.86% | 2,516,487 |
| Oct 13, 2025 | 296.00 | 297.58 | 293.12 | 297.53 | 297.53 | 2.07% | 2,604,096 |
| Oct 10, 2025 | 299.00 | 300.00 | 291.49 | 291.49 | 291.49 | -2.63% | 3,380,016 |
| Oct 9, 2025 | 302.71 | 304.00 | 296.10 | 299.35 | 299.35 | -1.06% | 4,292,539 |
| Oct 8, 2025 | 303.40 | 304.67 | 299.59 | 302.56 | 302.56 | 0.27% | 2,658,621 |
| Oct 7, 2025 | 298.07 | 302.74 | 297.89 | 301.74 | 301.74 | 1.18% | 2,578,760 |
| Oct 6, 2025 | 295.80 | 299.29 | 294.75 | 298.22 | 298.22 | 0.41% | 2,760,123 |
| Oct 3, 2025 | 299.46 | 302.75 | 295.46 | 297.00 | 297.00 | -0.82% | 2,817,287 |
| Oct 2, 2025 | 302.31 | 303.44 | 296.80 | 299.45 | 299.45 | -0.48% | 2,508,150 |
| Oct 1, 2025 | 296.38 | 302.23 | 295.03 | 300.88 | 300.88 | 0.02% | 3,633,324 |
| Sep 30, 2025 | 294.71 | 301.47 | 293.91 | 300.82 | 300.82 | 2.45% | 4,112,357 |
| Sep 29, 2025 | 296.36 | 297.93 | 289.66 | 293.63 | 293.63 | -0.46% | 3,861,242 |
| Sep 26, 2025 | 299.93 | 302.00 | 292.75 | 294.98 | 294.62 | -0.74% | 3,817,600 |