General Electric Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.20	37.84	36.86	37.84	37.84	1.61%	19,085
Apr 27, 2026	37.20	37.24	36.70	37.24	37.24	-	22,404
Apr 24, 2026	37.02	37.42	36.30	37.24	37.24	0.35%	29,150
Apr 23, 2026	36.36	37.11	35.85	37.11	37.11	2.49%	24,669
Apr 22, 2026	37.53	37.53	35.25	36.21	36.21	-3.67%	98,714
Apr 21, 2026	38.53	39.75	37.25	37.59	37.59	-5.91%	116,731
Apr 20, 2026	39.65	39.95	39.11	39.95	39.95	-0.03%	20,706
Apr 17, 2026	40.67	41.02	39.81	39.96	39.96	2.33%	37,725
Apr 16, 2026	41.12	41.12	39.05	39.05	39.05	-5.03%	80,296
Apr 15, 2026	41.41	41.54	40.85	41.12	41.12	-1.11%	28,958
Apr 14, 2026	41.07	41.75	41.02	41.58	41.58	2.09%	12,874
Apr 13, 2026	39.84	40.81	39.84	40.73	40.73	0.92%	10,478
Apr 10, 2026	41.00	41.00	40.15	40.36	40.36	-1.46%	17,959
Apr 9, 2026	39.94	41.25	39.94	40.96	40.96	1.87%	24,457
Apr 8, 2026	40.17	40.82	40.08	40.21	40.21	6.49%	32,893
Apr 7, 2026	37.58	37.98	37.19	37.76	37.76	-0.13%	92,121
Apr 6, 2026	36.98	37.81	36.60	37.81	37.81	2.69%	19,686
Apr 2, 2026	37.22	37.81	36.70	36.82	36.82	-4.09%	28,603
Apr 1, 2026	38.11	38.71	38.10	38.39	38.39	3.31%	17,778
Mar 31, 2026	36.39	37.48	36.31	37.16	37.16	3.86%	34,985
Mar 30, 2026	37.25	37.25	35.55	35.78	35.78	-3.66%	99,695
Mar 27, 2026	37.13	37.33	36.96	37.14	37.14	-0.91%	9,671
Mar 26, 2026	38.42	38.42	37.13	37.48	37.48	-3.58%	14,627
Mar 25, 2026	38.96	38.97	38.57	38.87	38.87	1.97%	16,073
Mar 24, 2026	37.84	38.27	37.47	38.12	38.12	-0.39%	16,801
Mar 23, 2026	39.16	39.18	38.27	38.27	38.27	1.89%	17,067
Mar 20, 2026	38.03	38.40	37.09	37.56	37.56	-1.73%	13,338
Mar 19, 2026	39.13	39.13	37.62	38.22	38.22	-3.36%	24,206
Mar 18, 2026	39.77	39.84	39.55	39.55	39.55	-0.33%	7,096
Mar 17, 2026	39.94	39.94	39.37	39.68	39.68	-0.80%	22,232
Mar 16, 2026	39.60	40.00	39.49	40.00	40.00	1.76%	7,220
Mar 13, 2026	40.45	40.59	39.31	39.31	39.31	-2.26%	18,937
Mar 12, 2026	41.41	41.41	39.66	40.22	40.22	-5.74%	18,385
Mar 11, 2026	43.02	43.02	42.40	42.67	42.67	-0.70%	4,899
Mar 10, 2026	42.17	43.22	42.17	42.97	42.97	1.85%	3,086
Mar 9, 2026	41.43	42.22	40.87	42.19	42.19	-0.59%	16,067
Mar 6, 2026	42.60	42.60	41.87	42.44	42.38	-1.30%	9,986
Mar 5, 2026	44.58	44.80	42.22	43.00	42.94	-3.78%	5,623
Mar 4, 2026	44.22	44.69	43.94	44.69	44.63	1.80%	5,389
Mar 3, 2026	45.24	45.24	43.45	43.90	43.84	-3.56%	8,191
Mar 2, 2026	44.48	45.52	44.35	45.52	45.45	1.45%	5,327
Feb 27, 2026	45.12	45.12	44.59	44.87	44.80	0.13%	5,081
Feb 26, 2026	44.26	45.18	44.26	44.81	44.75	-0.73%	5,333
Feb 25, 2026	45.49	45.75	44.59	45.14	45.07	-0.77%	8,859
Feb 24, 2026	44.72	45.60	43.59	45.49	45.42	2.13%	16,530
Feb 23, 2026	45.00	45.15	44.41	44.54	44.48	-1.46%	11,880
Feb 20, 2026	44.50	45.20	44.48	45.20	45.13	2.80%	12,280
Feb 19, 2026	43.44	44.11	43.12	43.97	43.91	1.31%	10,556
Feb 18, 2026	43.60	43.60	43.08	43.40	43.34	0.93%	11,061
Feb 17, 2026	41.53	43.43	41.53	43.00	42.94	3.61%	10,953
Feb 13, 2026	42.55	42.55	41.50	41.50	41.44	0.73%	5,683
Feb 12, 2026	42.13	42.66	41.14	41.20	41.14	-0.24%	7,861
Feb 11, 2026	42.00	42.00	41.30	41.30	41.24	-0.84%	1,323
Feb 10, 2026	41.87	42.04	41.65	41.65	41.59	-0.05%	3,417
Feb 9, 2026	42.37	42.62	41.67	41.67	41.61	-1.26%	8,060
Feb 6, 2026	40.93	42.50	40.93	42.20	42.14	4.66%	15,323
Feb 5, 2026	40.49	40.55	40.17	40.32	40.26	-0.71%	2,947
Feb 4, 2026	40.83	41.00	39.97	40.61	40.55	-0.15%	23,701
Feb 3, 2026	41.00	41.00	40.22	40.67	40.61	0.07%	4,245
Feb 2, 2026	40.00	40.70	40.00	40.64	40.58	0.42%	3,808
Jan 30, 2026	39.14	40.50	39.14	40.47	40.41	2.72%	20,977
Jan 29, 2026	38.52	39.40	38.42	39.40	39.34	2.39%	172,925
Jan 28, 2026	39.33	39.33	38.47	38.48	38.42	-1.94%	30,478
Jan 27, 2026	38.94	39.49	38.90	39.24	39.18	1.00%	6,314
Jan 26, 2026	38.72	39.22	38.66	38.85	38.79	-	6,945
Jan 23, 2026	39.28	39.28	38.36	38.85	38.79	-0.18%	12,825
Jan 22, 2026	40.59	40.72	38.88	38.92	38.86	-7.58%	108,643
Jan 21, 2026	41.35	42.17	41.35	42.11	42.05	2.31%	14,403
Jan 20, 2026	42.60	42.62	40.88	41.16	41.10	-3.85%	12,081
Jan 19, 2026	42.82	42.82	42.39	42.81	42.75	-0.09%	3,646
Jan 16, 2026	42.14	42.85	42.14	42.85	42.79	2.19%	1,221
Jan 15, 2026	42.56	42.56	41.93	41.93	41.87	-0.55%	3,504
Jan 14, 2026	42.50	42.50	41.69	42.16	42.10	-2.48%	6,395
Jan 13, 2026	43.01	43.23	42.98	43.23	43.17	1.17%	3,874
Jan 12, 2026	42.46	42.73	42.42	42.73	42.67	0.85%	6,854
Jan 9, 2026	41.60	42.41	41.60	42.37	42.31	2.24%	36,393
Jan 8, 2026	42.83	43.03	41.04	41.44	41.38	-3.18%	8,435
Jan 7, 2026	43.34	43.34	42.80	42.80	42.74	-1.25%	2,033
Jan 6, 2026	43.00	43.52	42.37	43.34	43.28	1.40%	5,900
Jan 5, 2026	42.74	43.29	42.74	42.74	42.68	1.59%	6,743
Jan 2, 2026	41.20	42.07	41.18	42.07	42.01	2.46%	2,274
Dec 31, 2025	41.26	41.26	41.06	41.06	41.00	-0.22%	688
Dec 30, 2025	41.15	41.15	41.15	41.15	41.09	0.19%	630
Dec 29, 2025	41.27	41.27	41.05	41.07	41.01	-1.58%	1,675
Dec 24, 2025	41.74	41.74	41.73	41.73	41.62	0.17%	801
Dec 23, 2025	41.70	41.72	41.65	41.66	41.55	0.39%	5,265
Dec 22, 2025	40.86	41.70	40.53	41.50	41.39	1.94%	12,364
Dec 19, 2025	40.31	40.71	40.28	40.71	40.60	2.18%	3,563
Dec 18, 2025	39.27	39.88	39.27	39.84	39.74	3.37%	10,252
Dec 17, 2025	39.32	39.55	38.54	38.54	38.44	-2.48%	5,531
Dec 16, 2025	39.70	39.74	39.32	39.52	39.42	-0.83%	4,216
Dec 15, 2025	39.90	40.36	39.85	39.85	39.75	0.53%	4,543
Dec 12, 2025	38.36	40.07	38.36	39.64	39.54	3.74%	25,951
Dec 11, 2025	37.22	38.21	37.00	38.21	38.11	1.92%	8,506
Dec 10, 2025	37.70	37.70	37.31	37.49	37.39	-0.58%	5,472
Dec 9, 2025	37.76	38.29	37.71	37.71	37.61	-0.53%	10,714
Dec 8, 2025	37.47	38.06	37.47	37.91	37.81	1.09%	7,162
Dec 5, 2025	38.70	38.70	37.31	37.50	37.40	-2.50%	21,615
Dec 4, 2025	38.31	38.79	38.31	38.46	38.36	1.05%	8,711
Dec 3, 2025	38.15	38.16	37.65	38.06	37.96	-0.50%	7,100