5 DAY PERFORMANCE
-11.04%
1 MONTH PERFORMANCE
-17.23%
3 MONTH PERFORMANCE
+3.88%
6 MONTH PERFORMANCE
-3.27%
YEAR-TO-DATE PERFORMANCE
+3.39%
1 YEAR PERFORMANCE
+27.07%
General Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $194.92 | $195.00 (0.04%) | $197.25 | $192.43 | 4.74 M | $213.14 B |
| 03/11/2025 | $189.93 | $191.72 (0.94%) | $193.68 | $188.32 | 5.36 M | $209.55 B |
| 03/10/2025 | $189.20 | $192.12 (1.54%) | $192.21 | $187.91 | 6.20 M | $209.99 B |
| 03/07/2025 | $195.07 | $193.85 (-0.63%) | $195.75 | $187.68 | 7.68 M | $211.88 B |
| 03/06/2025 | $199.00 | $196.05 (-1.48%) | $200.22 | $195.28 | 5.62 M | $214.28 B |
| 03/05/2025 | $198.87 | $202.50 (1.83%) | $204.47 | $198.69 | 6.22 M | $221.33 B |
| 03/04/2025 | $198.00 | $198.77 (0.39%) | $203.04 | $193.26 | 6.16 M | $217.26 B |
| 03/03/2025 | $207.09 | $201.96 (-2.48%) | $208.48 | $200.81 | 5.38 M | $220.74 B |
| 02/28/2025 | $201.95 | $206.98 (2.49%) | $207.32 | $201.03 | 6.12 M | $226.23 B |
| 02/27/2025 | $204.42 | $201.43 (-1.46%) | $205.47 | $201.10 | 3.48 M | $220.16 B |
| 02/26/2025 | $201.76 | $201.61 (-0.07%) | $204.60 | $199.99 | 3.16 M | $220.36 B |
| 02/25/2025 | $198.98 | $199.27 (0.15%) | $200.08 | $194.84 | 4.12 M | $217.80 B |
| 02/24/2025 | $202.63 | $198.71 (-1.93%) | $203.25 | $197.43 | 4.30 M | $217.19 B |
| 02/21/2025 | $208.36 | $199.83 (-4.09%) | $209.12 | $198.44 | 5.42 M | $218.41 B |
| 02/20/2025 | $209.73 | $208.74 (-0.47%) | $210.28 | $207.15 | 2.97 M | $228.15 B |
| 02/19/2025 | $209.04 | $210.50 (0.7%) | $211.78 | $208.88 | 2.70 M | $230.08 B |
| 02/18/2025 | $209.87 | $210.08 (0.1%) | $212.19 | $209.32 | 4.40 M | $229.62 B |
| 02/14/2025 | $208.66 | $208.27 (-0.19%) | $209.16 | $204.97 | 4.27 M | $227.64 B |
| 02/13/2025 | $211.12 | $208.36 (-1.31%) | $211.30 | $206.27 | 3.76 M | $227.74 B |
| 02/12/2025 | $206.70 | $209.64 (1.42%) | $211.42 | $206.14 | 4.60 M | $229.14 B |
| 02/11/2025 | $205.00 | $208.82 (1.86%) | $209.15 | $204.44 | 4.11 M | $228.24 B |
| 02/10/2025 | $206.14 | $205.22 (-0.45%) | $206.66 | $203.40 | 3.79 M | $224.31 B |
| 02/07/2025 | $206.48 | $205.28 (-0.58%) | $207.84 | $204.50 | 3.95 M | $224.37 B |
| 02/06/2025 | $205.00 | $206.06 (0.52%) | $206.10 | $204.06 | 3.11 M | $225.22 B |
| 02/05/2025 | $203.88 | $204.58 (0.34%) | $205.28 | $201.79 | 3.24 M | $223.61 B |
| 02/04/2025 | $202.93 | $202.18 (-0.37%) | $204.54 | $200.43 | 5.41 M | $220.98 B |
| 02/03/2025 | $200.00 | $204.11 (2.06%) | $204.73 | $198.97 | 4.68 M | $223.09 B |
| 01/31/2025 | $205.84 | $203.57 (-1.1%) | $205.87 | $203.07 | 5.51 M | $222.50 B |
| 01/30/2025 | $199.81 | $205.57 (2.88%) | $205.93 | $199.48 | 6.28 M | $224.69 B |
| 01/29/2025 | $194.93 | $199.10 (2.14%) | $199.94 | $194.93 | 5.60 M | $217.62 B |
| 01/28/2025 | $195.30 | $194.43 (-0.45%) | $196.55 | $191.79 | 4.86 M | $212.51 B |
| 01/27/2025 | $194.34 | $194.46 (0.06%) | $196.63 | $192.74 | 7.67 M | $212.54 B |
| 01/24/2025 | $202.50 | $196.75 (-2.84%) | $203.00 | $195.52 | 7.84 M | $215.05 B |
| 01/23/2025 | $201.40 | $200.80 (-0.3%) | $207.65 | $198.10 | 14.40 M | $219.47 B |
| 01/22/2025 | $188.08 | $188.36 (0.15%) | $189.24 | $186.61 | 7.46 M | $205.88 B |
| 01/21/2025 | $184.90 | $187.50 (1.41%) | $189.32 | $184.51 | 7.51 M | $204.94 B |
| 01/17/2025 | $180.78 | $182.85 (1.15%) | $183.19 | $179.96 | 5.90 M | $199.86 B |
| 01/16/2025 | $181.68 | $179.74 (-1.07%) | $182.88 | $178.62 | 6.14 M | $196.46 B |
| 01/15/2025 | $179.07 | $180.29 (0.68%) | $180.88 | $178.88 | 7.40 M | $197.06 B |
| 01/14/2025 | $173.11 | $176.86 (2.17%) | $177.90 | $172.40 | 6.43 M | $193.31 B |
| 01/13/2025 | $169.51 | $171.57 (1.22%) | $172.52 | $169.00 | 5.61 M | $187.53 B |
| 01/10/2025 | $172.40 | $171.69 (-0.41%) | $173.46 | $170.74 | 5.13 M | $187.66 B |
| 01/08/2025 | $172.00 | $172.89 (0.52%) | $173.58 | $170.71 | 4.53 M | $188.97 B |
| 01/07/2025 | $172.22 | $172.31 (0.05%) | $173.70 | $170.78 | 6.50 M | $188.33 B |
| 01/06/2025 | $173.15 | $172.45 (-0.4%) | $173.68 | $171.18 | 4.98 M | $188.49 B |
| 01/03/2025 | $169.22 | $171.96 (1.62%) | $172.63 | $169.00 | 3.98 M | $187.95 B |
| 01/02/2025 | $167.92 | $168.59 (0.4%) | $170.70 | $167.22 | 4.15 M | $184.27 B |
| 12/31/2024 | $168.50 | $166.79 (-1.01%) | $168.55 | $166.15 | 2.81 M | $182.30 B |
| 12/30/2024 | $167.20 | $168.10 (0.54%) | $169.23 | $166.01 | 4.12 M | $183.73 B |
| 12/27/2024 | $170.72 | $170.08 (-0.37%) | $171.47 | $168.98 | 3.19 M | $185.90 B |
| 12/26/2024 | $171.02 | $172.15 (0.66%) | $172.67 | $170.13 | 3.31 M | $188.16 B |
| 12/24/2024 | $169.24 | $171.49 (1.33%) | $171.49 | $168.85 | 2.24 M | $187.44 B |
| 12/23/2024 | $168.12 | $169.02 (0.54%) | $169.33 | $166.55 | 4.13 M | $184.74 B |
| 12/20/2024 | $163.97 | $168.37 (2.68%) | $169.08 | $163.16 | 9.28 M | $184.03 B |
| 12/19/2024 | $163.03 | $164.80 (1.09%) | $165.77 | $162.18 | 6.26 M | $180.13 B |
| 12/18/2024 | $166.00 | $159.95 (-3.64%) | $166.63 | $159.60 | 8.06 M | $174.83 B |
| 12/17/2024 | $165.80 | $165.80 (0%) | $166.51 | $163.53 | 4.86 M | $181.22 B |
| 12/16/2024 | $166.32 | $165.79 (-0.32%) | $169.20 | $165.45 | 7.44 M | $181.21 B |
| 12/13/2024 | $165.65 | $166.01 (0.22%) | $167.87 | $165.54 | 4.96 M | $181.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
