General Electric Company (TSX:GE)
Canada
· Delayed Price · Currency is CAD 42.44
-0.56 (-1.30%)
At close: Mar 6, 2026
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.60 | 42.60 | 41.87 | 42.44 | 42.44 | -1.30% | 9,986 |
| Mar 5, 2026 | 44.58 | 44.80 | 42.22 | 43.00 | 43.00 | -3.78% | 5,623 |
| Mar 4, 2026 | 44.22 | 44.69 | 43.94 | 44.69 | 44.69 | 1.80% | 5,389 |
| Mar 3, 2026 | 45.24 | 45.24 | 43.45 | 43.90 | 43.90 | -3.56% | 8,191 |
| Mar 2, 2026 | 44.48 | 45.52 | 44.35 | 45.52 | 45.52 | 1.45% | 5,327 |
| Feb 27, 2026 | 45.12 | 45.12 | 44.59 | 44.87 | 44.87 | 0.13% | 5,081 |
| Feb 26, 2026 | 44.26 | 45.18 | 44.26 | 44.81 | 44.81 | -0.73% | 5,333 |
| Feb 25, 2026 | 45.49 | 45.75 | 44.59 | 45.14 | 45.14 | -0.77% | 8,859 |
| Feb 24, 2026 | 44.72 | 45.60 | 43.59 | 45.49 | 45.49 | 2.13% | 16,530 |
| Feb 23, 2026 | 45.00 | 45.15 | 44.41 | 44.54 | 44.54 | -1.46% | 11,880 |
| Feb 20, 2026 | 44.50 | 45.20 | 44.48 | 45.20 | 45.20 | 2.80% | 12,280 |
| Feb 19, 2026 | 43.44 | 44.11 | 43.12 | 43.97 | 43.97 | 1.31% | 10,556 |
| Feb 18, 2026 | 43.60 | 43.60 | 43.08 | 43.40 | 43.40 | 0.93% | 11,061 |
| Feb 17, 2026 | 41.53 | 43.43 | 41.53 | 43.00 | 43.00 | 3.61% | 10,953 |
| Feb 13, 2026 | 42.55 | 42.55 | 41.50 | 41.50 | 41.50 | 0.73% | 5,683 |
| Feb 12, 2026 | 42.13 | 42.66 | 41.14 | 41.20 | 41.20 | -0.24% | 7,861 |
| Feb 11, 2026 | 42.00 | 42.00 | 41.30 | 41.30 | 41.30 | -0.84% | 1,323 |
| Feb 10, 2026 | 41.87 | 42.04 | 41.65 | 41.65 | 41.65 | -0.05% | 3,417 |
| Feb 9, 2026 | 42.37 | 42.62 | 41.67 | 41.67 | 41.67 | -1.26% | 8,060 |
| Feb 6, 2026 | 40.93 | 42.50 | 40.93 | 42.20 | 42.20 | 4.66% | 15,323 |
| Feb 5, 2026 | 40.49 | 40.55 | 40.17 | 40.32 | 40.32 | -0.71% | 2,947 |
| Feb 4, 2026 | 40.83 | 41.00 | 39.97 | 40.61 | 40.61 | -0.15% | 23,701 |
| Feb 3, 2026 | 41.00 | 41.00 | 40.22 | 40.67 | 40.67 | 0.07% | 4,245 |
| Feb 2, 2026 | 40.00 | 40.70 | 40.00 | 40.64 | 40.64 | 0.42% | 3,808 |
| Jan 30, 2026 | 39.14 | 40.50 | 39.14 | 40.47 | 40.47 | 2.72% | 20,977 |
| Jan 29, 2026 | 38.52 | 39.40 | 38.42 | 39.40 | 39.40 | 2.39% | 172,925 |
| Jan 28, 2026 | 39.33 | 39.33 | 38.47 | 38.48 | 38.48 | -1.94% | 30,478 |
| Jan 27, 2026 | 38.94 | 39.49 | 38.90 | 39.24 | 39.24 | 1.00% | 6,314 |
| Jan 26, 2026 | 38.72 | 39.22 | 38.66 | 38.85 | 38.85 | - | 6,945 |
| Jan 23, 2026 | 39.28 | 39.28 | 38.36 | 38.85 | 38.85 | -0.18% | 12,825 |
| Jan 22, 2026 | 40.59 | 40.72 | 38.88 | 38.92 | 38.92 | -7.58% | 108,643 |
| Jan 21, 2026 | 41.35 | 42.17 | 41.35 | 42.11 | 42.11 | 2.31% | 14,403 |
| Jan 20, 2026 | 42.60 | 42.62 | 40.88 | 41.16 | 41.16 | -3.85% | 12,081 |
| Jan 19, 2026 | 42.82 | 42.82 | 42.39 | 42.81 | 42.81 | -0.09% | 3,646 |
| Jan 16, 2026 | 42.14 | 42.85 | 42.14 | 42.85 | 42.85 | 2.19% | 1,221 |
| Jan 15, 2026 | 42.56 | 42.56 | 41.93 | 41.93 | 41.93 | -0.55% | 3,504 |
| Jan 14, 2026 | 42.50 | 42.50 | 41.69 | 42.16 | 42.16 | -2.48% | 6,395 |
| Jan 13, 2026 | 43.01 | 43.23 | 42.98 | 43.23 | 43.23 | 1.17% | 3,874 |
| Jan 12, 2026 | 42.46 | 42.73 | 42.42 | 42.73 | 42.73 | 0.85% | 6,854 |
| Jan 9, 2026 | 41.60 | 42.41 | 41.60 | 42.37 | 42.37 | 2.24% | 36,393 |
| Jan 8, 2026 | 42.83 | 43.03 | 41.04 | 41.44 | 41.44 | -3.18% | 8,435 |
| Jan 7, 2026 | 43.34 | 43.34 | 42.80 | 42.80 | 42.80 | -1.25% | 2,033 |
| Jan 6, 2026 | 43.00 | 43.52 | 42.37 | 43.34 | 43.34 | 1.40% | 5,900 |
| Jan 5, 2026 | 42.74 | 43.29 | 42.74 | 42.74 | 42.74 | 1.59% | 6,743 |
| Jan 2, 2026 | 41.20 | 42.07 | 41.18 | 42.07 | 42.07 | 2.46% | 2,274 |
| Dec 31, 2025 | 41.26 | 41.26 | 41.06 | 41.06 | 41.06 | -0.22% | 688 |
| Dec 30, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.19% | 630 |
| Dec 29, 2025 | 41.27 | 41.27 | 41.05 | 41.07 | 41.07 | -1.58% | 1,675 |
| Dec 24, 2025 | 41.74 | 41.74 | 41.73 | 41.73 | 41.73 | 0.17% | 801 |
| Dec 23, 2025 | 41.70 | 41.72 | 41.65 | 41.66 | 41.66 | 0.39% | 5,265 |
| Dec 22, 2025 | 40.86 | 41.70 | 40.53 | 41.50 | 41.50 | 1.94% | 12,364 |
| Dec 19, 2025 | 40.31 | 40.71 | 40.28 | 40.71 | 40.71 | 2.18% | 3,563 |
| Dec 18, 2025 | 39.27 | 39.88 | 39.27 | 39.84 | 39.84 | 3.37% | 10,252 |
| Dec 17, 2025 | 39.32 | 39.55 | 38.54 | 38.54 | 38.54 | -2.48% | 5,531 |
| Dec 16, 2025 | 39.70 | 39.74 | 39.32 | 39.52 | 39.52 | -0.83% | 4,216 |
| Dec 15, 2025 | 39.90 | 40.36 | 39.85 | 39.85 | 39.85 | 0.53% | 4,543 |
| Dec 12, 2025 | 38.36 | 40.07 | 38.36 | 39.64 | 39.64 | 3.74% | 25,951 |
| Dec 11, 2025 | 37.22 | 38.21 | 37.00 | 38.21 | 38.21 | 1.92% | 8,506 |
| Dec 10, 2025 | 37.70 | 37.70 | 37.31 | 37.49 | 37.49 | -0.58% | 5,472 |
| Dec 9, 2025 | 37.76 | 38.29 | 37.71 | 37.71 | 37.71 | -0.53% | 10,714 |
| Dec 8, 2025 | 37.47 | 38.06 | 37.47 | 37.91 | 37.91 | 1.09% | 7,162 |
| 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 |