GE - GENERAL ELECTRIC CO
214.49
4.570 2.131%
Share volume: 5,740,562
Last Updated: 05-08-2025
Electrical Equipment/Electronic & Other Electrical Equipment:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$209.92
4.57
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $211.00 | $211.00 | $216.80 | $216.80 | $210.51 | $210.51 | $214.49 | $214.49 | 5,740,562 | $5,740,562.00 |
| 05-07-2025 | $208.90 | $208.90 | $210.63 | $210.63 | $208.22 | $208.22 | $209.92 | $209.92 | 3,968,437 | $3,968,437.00 |
| 05-06-2025 | $206.02 | $206.02 | $209.83 | $209.83 | $205.92 | $205.92 | $208.60 | $208.60 | 3,169,596 | $3,169,596.00 |
| 05-05-2025 | $206.31 | $206.31 | $210.52 | $210.52 | $205.65 | $205.65 | $208.94 | $208.94 | 4,466,856 | $4,466,856.00 |
| 05-02-2025 | $206.32 | $206.32 | $208.72 | $208.72 | $205.56 | $205.56 | $207.70 | $207.70 | 3,831,677 | $3,831,677.00 |
| 05-01-2025 | $202.25 | $202.25 | $205.24 | $205.24 | $200.86 | $200.86 | $203.61 | $203.61 | 4,687,571 | $4,687,571.00 |
| 04-30-2025 | $198.60 | $198.60 | $202.03 | $202.03 | $196.86 | $196.86 | $201.54 | $201.54 | 4,436,276 | $4,436,276.00 |
| 04-29-2025 | $200.49 | $200.49 | $202.43 | $202.43 | $199.65 | $199.65 | $200.50 | $200.50 | 3,444,238 | $3,444,238.00 |
| 04-28-2025 | $199.50 | $199.50 | $201.48 | $201.48 | $198.60 | $198.60 | $200.86 | $200.86 | 3,416,885 | $3,416,885.00 |
| 04-25-2025 | $198.70 | $198.70 | $199.99 | $199.99 | $197.26 | $197.26 | $198.43 | $198.43 | 4,391,023 | $4,391,023.00 |
