General Electric Company (NEO:GE)
Canada
· Delayed Price · Currency is CAD 37.50
-0.96 (-2.50%)
At close: Dec 5, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.70 | 38.70 | 37.31 | 37.50 | 37.50 | -2.50% | 21,615 |
| Dec 4, 2025 | 38.31 | 38.79 | 38.31 | 38.46 | 38.46 | 1.05% | 8,711 |
| Dec 3, 2025 | 38.15 | 38.16 | 37.65 | 38.06 | 38.06 | -0.50% | 7,100 |
| Dec 2, 2025 | 38.33 | 38.40 | 38.18 | 38.25 | 38.25 | 0.18% | 7,233 |
| Dec 1, 2025 | 39.06 | 39.06 | 38.18 | 38.18 | 38.18 | -3.39% | 13,770 |
| Nov 28, 2025 | 39.49 | 39.52 | 39.06 | 39.52 | 39.52 | -1.30% | 3,493 |
| Nov 27, 2025 | 40.40 | 40.40 | 39.50 | 40.04 | 40.04 | 1.78% | 2,375 |
| Nov 26, 2025 | 39.16 | 39.43 | 38.86 | 39.34 | 39.34 | 1.50% | 14,041 |
| Nov 25, 2025 | 39.05 | 39.05 | 37.93 | 38.76 | 38.76 | -0.31% | 8,205 |
| Nov 24, 2025 | 38.02 | 38.89 | 38.02 | 38.88 | 38.88 | 2.37% | 6,009 |
| Nov 21, 2025 | 38.75 | 38.75 | 37.60 | 37.98 | 37.98 | -1.45% | 171,392 |
| Nov 20, 2025 | 40.43 | 40.60 | 38.53 | 38.54 | 38.54 | -3.19% | 34,845 |
| Nov 19, 2025 | 39.47 | 39.83 | 39.45 | 39.81 | 39.81 | 1.53% | 14,400 |
| Nov 18, 2025 | 39.44 | 39.85 | 39.02 | 39.21 | 39.21 | -1.18% | 17,329 |
| Nov 17, 2025 | 40.67 | 40.87 | 39.68 | 39.68 | 39.68 | -1.68% | 8,006 |
| Nov 14, 2025 | 39.60 | 40.58 | 39.56 | 40.36 | 40.36 | 0.25% | 8,286 |
| Nov 13, 2025 | 41.08 | 41.08 | 40.10 | 40.26 | 40.26 | -1.76% | 22,534 |
| Nov 12, 2025 | 41.48 | 41.48 | 40.23 | 40.98 | 40.98 | -0.17% | 14,784 |
| Nov 11, 2025 | 40.88 | 41.28 | 40.76 | 41.05 | 41.05 | -0.63% | 11,963 |
| Nov 10, 2025 | 41.21 | 41.52 | 40.97 | 41.31 | 41.31 | 1.30% | 16,873 |
| Nov 7, 2025 | 40.00 | 40.78 | 39.53 | 40.78 | 40.78 | 0.87% | 21,450 |
| Nov 6, 2025 | 40.62 | 40.65 | 40.10 | 40.43 | 40.43 | -0.05% | 11,960 |
| Nov 5, 2025 | 40.30 | 40.78 | 40.30 | 40.45 | 40.45 | 0.32% | 8,006 |
| Nov 4, 2025 | 40.39 | 40.87 | 40.26 | 40.32 | 40.32 | -1.51% | 9,370 |
| Nov 3, 2025 | 41.08 | 41.12 | 40.73 | 40.94 | 40.94 | -0.56% | 11,802 |
| Oct 31, 2025 | 41.26 | 41.33 | 40.85 | 41.17 | 41.17 | -0.07% | 10,944 |
| Oct 30, 2025 | 41.12 | 41.65 | 40.97 | 41.20 | 41.20 | -1.08% | 15,055 |
| Oct 29, 2025 | 41.19 | 41.80 | 41.14 | 41.65 | 41.65 | 1.24% | 11,616 |
| Oct 28, 2025 | 41.61 | 41.93 | 41.14 | 41.14 | 41.14 | -0.80% | 10,179 |
| Oct 27, 2025 | 40.84 | 41.50 | 40.50 | 41.47 | 41.47 | 2.72% | 17,792 |
| Oct 24, 2025 | 40.84 | 41.05 | 40.37 | 40.37 | 40.37 | -0.69% | 8,111 |
| Oct 23, 2025 | 39.30 | 40.65 | 39.30 | 40.65 | 40.65 | 2.83% | 5,417 |
| Oct 22, 2025 | 40.87 | 40.87 | 39.19 | 39.53 | 39.53 | -2.97% | 32,456 |
| Oct 21, 2025 | 40.71 | 41.85 | 40.30 | 40.74 | 40.74 | 0.84% | 38,516 |
| Oct 20, 2025 | 40.32 | 40.52 | 40.10 | 40.40 | 40.40 | 1.13% | 8,926 |
| Oct 17, 2025 | 40.02 | 40.02 | 39.53 | 39.95 | 39.95 | 0.53% | 7,414 |
| Oct 16, 2025 | 39.93 | 40.21 | 39.55 | 39.74 | 39.74 | -0.53% | 5,086 |
| Oct 15, 2025 | 39.99 | 40.39 | 39.55 | 39.95 | 39.95 | 0.18% | 3,453 |
| Oct 14, 2025 | 39.24 | 40.09 | 39.24 | 39.88 | 39.88 | 2.86% | 6,155 |
| Oct 10, 2025 | 39.53 | 39.80 | 38.77 | 38.77 | 38.77 | -2.27% | 10,405 |
| Oct 9, 2025 | 40.21 | 40.34 | 39.35 | 39.67 | 39.67 | -1.39% | 14,350 |
| Oct 8, 2025 | 40.28 | 40.42 | 39.97 | 40.23 | 40.23 | 0.27% | 31,379 |
| Oct 7, 2025 | 40.00 | 40.22 | 40.00 | 40.12 | 40.12 | 1.44% | 3,836 |
| Oct 6, 2025 | 39.32 | 39.70 | 39.32 | 39.55 | 39.55 | 0.13% | 12,438 |
| Oct 3, 2025 | 39.72 | 40.13 | 39.48 | 39.50 | 39.50 | -0.75% | 10,792 |
| Oct 2, 2025 | 40.21 | 40.21 | 39.52 | 39.80 | 39.80 | -0.62% | 4,848 |
| Oct 1, 2025 | 39.85 | 40.13 | 39.40 | 40.05 | 40.05 | 0.28% | 8,543 |
| Sep 30, 2025 | 39.49 | 39.96 | 39.33 | 39.94 | 39.94 | 2.31% | 9,244 |
| Sep 29, 2025 | 39.53 | 39.53 | 38.60 | 39.04 | 39.04 | -0.51% | 7,074 |
| Sep 26, 2025 | 39.22 | 39.24 | 39.00 | 39.24 | 39.24 | -0.78% | 5,394 |
| Sep 25, 2025 | 39.76 | 39.76 | 39.28 | 39.55 | 39.55 | -1.00% | 2,881 |
| Sep 24, 2025 | 40.65 | 40.74 | 39.80 | 39.95 | 39.95 | -1.65% | 11,696 |
| Sep 23, 2025 | 40.62 | 40.63 | 40.29 | 40.62 | 40.62 | 1.50% | 9,344 |
| Sep 22, 2025 | 40.05 | 40.05 | 39.50 | 40.02 | 40.02 | -0.47% | 4,888 |
| Sep 19, 2025 | 39.72 | 40.21 | 39.34 | 40.21 | 40.21 | 1.67% | 7,294 |
| Sep 18, 2025 | 39.07 | 39.55 | 38.96 | 39.55 | 39.55 | 2.65% | 10,987 |
| Sep 17, 2025 | 38.57 | 38.57 | 38.13 | 38.53 | 38.53 | -1.21% | 6,178 |
| Sep 16, 2025 | 38.47 | 39.12 | 38.47 | 39.00 | 39.00 | 2.17% | 16,201 |
| Sep 15, 2025 | 37.62 | 38.18 | 37.62 | 38.17 | 38.17 | 1.76% | 22,189 |
| Sep 12, 2025 | 37.47 | 37.65 | 37.46 | 37.51 | 37.51 | -0.08% | 11,319 |
| Sep 11, 2025 | 37.76 | 38.15 | 37.45 | 37.54 | 37.54 | -0.19% | 22,451 |
| Sep 10, 2025 | 36.94 | 37.61 | 36.89 | 37.61 | 37.61 | 2.40% | 8,399 |
| Sep 9, 2025 | 36.75 | 36.80 | 36.47 | 36.73 | 36.73 | 0.05% | 8,140 |
| Sep 8, 2025 | 37.26 | 37.55 | 36.71 | 36.71 | 36.71 | -1.50% | 10,256 |
| Sep 5, 2025 | 37.68 | 37.86 | 36.25 | 37.27 | 37.27 | -0.61% | 25,548 |
| Sep 4, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 2.10% | 8,053 |
| Sep 3, 2025 | 36.67 | 36.82 | 36.67 | 36.73 | 36.73 | 0.38% | 5,488 |
| Sep 2, 2025 | 36.31 | 36.63 | 35.76 | 36.59 | 36.59 | 0.05% | 4,420 |
| Aug 29, 2025 | 36.40 | 36.57 | 36.39 | 36.57 | 36.57 | -0.62% | 1,247 |
| Aug 28, 2025 | 36.55 | 36.80 | 36.55 | 36.80 | 36.80 | 0.68% | 2,227 |
| Aug 27, 2025 | 36.37 | 36.55 | 36.30 | 36.55 | 36.55 | 0.14% | 5,309 |
| Aug 26, 2025 | 35.76 | 36.50 | 35.76 | 36.50 | 36.50 | 2.76% | 22,722 |
| Aug 22, 2025 | 35.87 | 36.22 | 35.52 | 35.52 | 35.52 | -0.64% | 13,772 |
| Aug 21, 2025 | 35.40 | 36.21 | 35.40 | 35.75 | 35.75 | 0.31% | 264,858 |
| Aug 20, 2025 | 35.21 | 35.70 | 35.21 | 35.64 | 35.64 | 0.91% | 7,466 |
| Aug 19, 2025 | 35.45 | 35.63 | 35.24 | 35.32 | 35.32 | -1.40% | 4,701 |
| Aug 18, 2025 | 35.71 | 35.82 | 35.69 | 35.82 | 35.82 | 0.51% | 1,724 |
| Aug 15, 2025 | 36.12 | 36.12 | 35.40 | 35.64 | 35.64 | -1.33% | 12,268 |
| Aug 14, 2025 | 36.40 | 36.40 | 35.95 | 36.12 | 36.12 | 1.01% | 8,898 |
| Aug 13, 2025 | 37.34 | 37.35 | 35.34 | 35.76 | 35.76 | -4.00% | 21,872 |
| Aug 12, 2025 | 36.95 | 37.40 | 36.95 | 37.25 | 37.25 | 1.72% | 12,648 |
| Aug 11, 2025 | 36.84 | 36.84 | 36.42 | 36.62 | 36.62 | -0.14% | 13,751 |
| Aug 8, 2025 | 36.30 | 36.94 | 36.30 | 36.67 | 36.67 | 0.99% | 16,653 |
| Aug 7, 2025 | 36.12 | 36.31 | 35.94 | 36.31 | 36.31 | -0.08% | 26,549 |
| Aug 6, 2025 | 36.36 | 36.68 | 36.34 | 36.34 | 36.34 | 0.36% | 4,575 |
| Aug 5, 2025 | 36.95 | 36.95 | 35.82 | 36.21 | 36.21 | 0.95% | 19,234 |
| Aug 1, 2025 | 35.65 | 36.00 | 35.00 | 35.87 | 35.87 | -0.83% | 14,644 |
| Jul 31, 2025 | 36.47 | 36.61 | 36.00 | 36.17 | 36.17 | -0.44% | 9,204 |
| Jul 30, 2025 | 36.11 | 36.35 | 36.00 | 36.33 | 36.33 | 1.00% | 5,620 |
| Jul 29, 2025 | 36.40 | 36.46 | 35.95 | 35.97 | 35.97 | -0.14% | 12,149 |
| Jul 28, 2025 | 36.57 | 36.57 | 35.74 | 36.02 | 36.02 | -0.61% | 13,839 |
| Jul 25, 2025 | 35.97 | 36.38 | 35.83 | 36.24 | 36.24 | 1.60% | 19,791 |
| Jul 24, 2025 | 35.25 | 35.95 | 35.25 | 35.67 | 35.67 | 1.51% | 13,801 |
| Jul 23, 2025 | 34.91 | 35.19 | 34.77 | 35.14 | 35.14 | 1.71% | 18,996 |
| Jul 22, 2025 | 34.85 | 34.85 | 34.02 | 34.55 | 34.55 | -1.48% | 20,054 |
| Jul 21, 2025 | 34.78 | 35.52 | 34.78 | 35.07 | 35.07 | -0.11% | 16,604 |
| Jul 18, 2025 | 35.50 | 35.92 | 35.11 | 35.11 | 35.11 | 0.89% | 22,320 |
| Jul 17, 2025 | 35.97 | 35.98 | 34.61 | 34.80 | 34.80 | -2.14% | 58,147 |
| Jul 16, 2025 | 35.31 | 35.60 | 35.04 | 35.56 | 35.56 | 0.42% | 18,937 |
| Jul 15, 2025 | 35.11 | 35.41 | 35.05 | 35.41 | 35.41 | 1.23% | 30,124 |