General Electric (GE)

307.57
+1.23 (0.40%)
NYSE · Last Trade: Oct 6th, 3:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For General Electric (GE)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/2026309.13309.68305.36306.345,412,914306.34
10/02/2026316.50318.50308.19309.564,165,991309.09
10/01/2026310.19315.50309.60312.393,440,208311.92
9/30/2026317.89317.91312.25312.294,187,329311.82
9/29/2026318.87324.08316.58317.893,731,643317.41
9/28/2026321.46323.00315.24318.244,173,202317.76
9/25/2026321.90329.17319.64327.094,290,470326.59
9/24/2026317.54323.17315.48319.783,727,672319.29
9/23/2026318.40325.92317.62319.804,354,392319.31
9/22/2026322.33322.50314.36319.223,404,169318.74
9/21/2026317.54322.14313.81319.013,798,427318.53
9/18/2026313.63314.53309.62314.2710,448,534313.79
9/17/2026316.79318.68313.47313.475,329,648312.99
9/16/2026310.18318.50308.68312.904,526,201312.43
9/15/2026318.54320.36306.80307.057,274,624306.58
9/14/2026315.20318.46312.08317.565,287,137317.08
9/11/2026328.29329.88322.77323.662,528,709323.17
9/10/2026322.36327.50321.80324.153,466,013323.66
9/09/2026330.88332.06321.16325.425,021,325324.93
9/08/2026338.11342.73332.04334.913,062,341334.40
9/04/2026332.24337.21332.24337.122,511,829336.61
9/03/2026331.55334.44329.32333.482,653,475332.97
9/02/2026333.36333.86329.31329.502,691,630329.00
9/01/2026333.71336.25329.51331.093,027,705330.59
8/31/2026338.83339.75333.72335.714,477,518335.20
8/28/2026345.08345.63341.27342.582,537,470342.06
8/27/2026352.79353.50339.60342.735,198,881342.21
8/26/2026351.78356.39350.00354.393,037,650353.85
8/25/2026345.94350.00344.22349.543,135,363349.01
8/24/2026346.59348.49340.54341.842,665,191341.32
8/21/2026347.54351.86346.41348.373,549,171347.84
8/20/2026353.09354.50343.56344.647,111,986344.12
8/19/2026373.52374.56355.98356.234,922,771355.69
8/18/2026366.89375.58365.00375.094,927,242374.52
8/17/2026367.87372.36366.76369.435,515,010368.87
8/14/2026362.50368.69361.51368.382,966,207367.82
8/13/2026367.00367.08359.55360.642,738,126360.09
8/12/2026369.79370.20363.24365.332,182,356364.77
8/11/2026367.74372.56366.47368.062,286,794367.50
8/10/2026371.52372.26364.84366.703,092,131366.14
8/07/2026376.39377.81368.44370.082,528,578369.52
8/06/2026383.97388.84372.79374.553,552,775373.98
8/05/2026379.34384.51378.74381.223,160,739380.64
8/04/2026374.52378.85368.60377.284,257,333376.71
8/03/2026363.79369.95360.96368.933,385,571368.37
7/31/2026356.24362.42353.78360.073,151,330359.52
7/30/2026354.75356.62347.66355.043,187,543354.50
7/29/2026362.70362.70348.83350.633,724,407350.10
7/28/2026364.58366.77358.19363.593,626,369363.04
7/27/2026359.86365.50356.06361.613,839,361361.06
7/24/2026350.24359.99350.20353.732,958,915353.19
7/23/2026340.00349.72338.60349.003,824,130348.47
7/22/2026340.71345.19340.37341.194,199,888340.67
7/21/2026345.00346.25340.01340.703,938,117340.18
7/20/2026353.80357.10339.89341.303,885,729340.78
7/17/2026346.99357.06343.02348.835,596,254348.30
7/16/2026353.21354.27336.53345.736,881,246345.20
7/15/2026355.60360.63353.35360.355,424,930359.80
7/14/2026355.01359.20352.57353.734,415,708353.19
7/13/2026356.17358.70352.03353.422,668,839352.88
7/10/2026356.81360.69353.75359.272,335,070358.73
7/09/2026361.59362.26357.87359.043,045,545358.50
7/08/2026360.12363.01354.25356.034,214,650355.49
7/07/2026377.40377.90363.63366.984,262,712366.42
7/06/2026377.17380.29373.83378.684,065,237378.11