General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
218.95
+3.99 (1.86%)
At close: May 12, 2025, 4:00 PM
218.60
-0.35 (-0.16%)
After-hours: May 12, 2025, 7:35 PM EDT
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 219.34 | 219.98 | 211.15 | 218.95 | 218.95 | 1.86% | 5,441,610 |
| May 9, 2025 | 215.21 | 216.12 | 212.73 | 214.96 | 214.96 | 0.22% | 3,778,216 |
| May 8, 2025 | 211.00 | 216.80 | 210.51 | 214.49 | 214.49 | 2.18% | 5,870,341 |
| May 7, 2025 | 208.90 | 210.63 | 208.22 | 209.92 | 209.92 | 0.63% | 3,968,437 |
| May 6, 2025 | 206.02 | 209.83 | 205.92 | 208.60 | 208.60 | -0.16% | 3,169,596 |
| May 5, 2025 | 206.31 | 210.52 | 205.65 | 208.94 | 208.94 | 0.60% | 4,466,856 |
| May 2, 2025 | 206.32 | 208.72 | 205.56 | 207.70 | 207.70 | 2.01% | 3,831,677 |
| May 1, 2025 | 202.25 | 205.24 | 200.86 | 203.61 | 203.61 | 1.03% | 4,687,571 |
| Apr 30, 2025 | 198.60 | 202.03 | 196.86 | 201.54 | 201.54 | 0.52% | 4,436,276 |
| Apr 29, 2025 | 200.49 | 202.43 | 199.65 | 200.50 | 200.50 | -0.18% | 3,444,238 |
| Apr 28, 2025 | 199.50 | 201.48 | 198.60 | 200.86 | 200.86 | 1.22% | 3,416,885 |
| Apr 25, 2025 | 198.70 | 199.99 | 197.26 | 198.43 | 198.43 | 0.52% | 4,391,023 |
| Apr 24, 2025 | 194.33 | 197.70 | 194.05 | 197.41 | 197.41 | 1.93% | 5,906,349 |
| Apr 23, 2025 | 195.94 | 197.03 | 192.57 | 193.68 | 193.68 | 2.38% | 7,235,665 |
| Apr 22, 2025 | 186.50 | 190.00 | 182.10 | 189.18 | 189.18 | 6.07% | 13,040,978 |
| Apr 21, 2025 | 179.29 | 180.79 | 176.02 | 178.35 | 178.35 | -1.89% | 8,501,565 |
| Apr 17, 2025 | 183.39 | 184.24 | 181.59 | 181.79 | 181.79 | -0.36% | 4,931,986 |
| Apr 16, 2025 | 184.07 | 185.88 | 181.28 | 182.45 | 182.45 | -1.73% | 5,128,278 |
| Apr 15, 2025 | 183.88 | 188.44 | 182.29 | 185.67 | 185.67 | -0.18% | 4,999,251 |
| Apr 14, 2025 | 185.35 | 187.61 | 183.83 | 186.00 | 186.00 | 2.38% | 5,319,143 |
| Apr 11, 2025 | 179.01 | 184.25 | 175.05 | 181.67 | 181.67 | 0.09% | 6,491,121 |
| Apr 10, 2025 | 181.90 | 185.41 | 175.96 | 181.51 | 181.51 | -3.08% | 8,150,888 |
| Apr 9, 2025 | 165.81 | 189.11 | 165.70 | 187.27 | 187.27 | 10.57% | 12,548,617 |
| Apr 8, 2025 | 176.00 | 178.35 | 166.36 | 169.37 | 169.37 | 1.00% | 11,903,411 |
| Apr 7, 2025 | 163.21 | 175.34 | 159.36 | 167.70 | 167.70 | 0.53% | 18,545,455 |
| Apr 4, 2025 | 179.68 | 183.16 | 165.42 | 166.81 | 166.81 | -11.10% | 18,167,104 |
| Apr 3, 2025 | 189.84 | 194.15 | 186.72 | 187.63 | 187.63 | -6.08% | 12,750,477 |
| Apr 2, 2025 | 199.48 | 202.19 | 198.43 | 199.77 | 199.77 | -1.97% | 6,026,478 |
| Apr 1, 2025 | 199.56 | 204.50 | 198.47 | 203.79 | 203.79 | 1.82% | 3,853,985 |
| Mar 31, 2025 | 197.53 | 201.57 | 194.45 | 200.15 | 200.15 | 0.14% | 6,923,117 |
| Mar 28, 2025 | 205.60 | 206.86 | 199.59 | 199.88 | 199.88 | -2.91% | 5,178,747 |
| Mar 27, 2025 | 206.36 | 207.69 | 202.80 | 205.88 | 205.88 | -0.72% | 3,301,905 |
| Mar 26, 2025 | 212.29 | 214.21 | 206.69 | 207.37 | 207.37 | -2.24% | 4,792,186 |
| Mar 25, 2025 | 210.77 | 212.76 | 210.25 | 212.13 | 212.13 | 0.90% | 4,315,235 |
| Mar 24, 2025 | 206.92 | 210.88 | 205.60 | 210.23 | 210.23 | 2.99% | 4,043,912 |
| Mar 21, 2025 | 202.60 | 204.31 | 200.82 | 204.13 | 204.13 | 0.10% | 7,976,314 |
| Mar 20, 2025 | 205.00 | 206.17 | 203.11 | 203.93 | 203.93 | -0.80% | 3,970,839 |
| Mar 19, 2025 | 201.32 | 206.82 | 201.32 | 205.57 | 205.57 | 2.38% | 3,564,007 |
| Mar 18, 2025 | 201.80 | 201.98 | 199.52 | 200.79 | 200.79 | -0.61% | 3,983,225 |
| Mar 17, 2025 | 197.00 | 203.60 | 196.33 | 202.03 | 202.03 | 2.50% | 3,733,000 |
| Mar 14, 2025 | 195.37 | 197.70 | 193.60 | 197.11 | 197.11 | 2.44% | 3,263,180 |
| Mar 13, 2025 | 194.55 | 195.62 | 191.67 | 192.42 | 192.42 | -1.32% | 3,837,242 |
| Mar 12, 2025 | 194.92 | 197.25 | 192.43 | 195.00 | 195.00 | 1.71% | 4,735,346 |
| Mar 11, 2025 | 189.93 | 193.68 | 188.32 | 191.72 | 191.72 | -0.21% | 5,356,713 |
| Mar 10, 2025 | 189.20 | 192.21 | 187.91 | 192.12 | 192.12 | -0.89% | 6,165,162 |
| Mar 7, 2025 | 195.07 | 195.75 | 187.68 | 193.85 | 193.49 | -1.12% | 7,681,445 |
| Mar 6, 2025 | 199.00 | 200.22 | 195.28 | 196.05 | 195.68 | -3.19% | 5,621,407 |
| Mar 5, 2025 | 198.87 | 204.47 | 198.69 | 202.50 | 202.12 | 1.88% | 6,221,172 |
| Mar 4, 2025 | 198.00 | 203.04 | 193.26 | 198.77 | 198.40 | -1.58% | 6,164,224 |
| Mar 3, 2025 | 207.09 | 208.48 | 200.81 | 201.96 | 201.58 | -2.43% | 5,376,418 |