GE - GENERAL ELECTRIC CO
297.45
-3.320 -1.116%
Share volume: 4,324,181
Last Updated: 05-12-2026
Electrical Equipment/Electronic & Other Electrical Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$300.77
-3.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $299.72 | $299.72 | $300.91 | $300.91 | $293.30 | $293.30 | $297.45 | $297.45 | 4,324,181 | $4,324,181.00 |
| 05-11-2026 | $296.03 | $296.03 | $303.07 | $303.07 | $292.85 | $292.85 | $300.77 | $300.77 | 4,561,956 | $4,561,956.00 |
| 05-08-2026 | $304.45 | $304.45 | $305.41 | $305.41 | $296.83 | $296.83 | $297.15 | $297.15 | 3,952,214 | $3,952,214.00 |
| 05-07-2026 | $308.01 | $308.01 | $310.00 | $310.00 | $301.86 | $301.86 | $302.63 | $302.63 | 5,477,769 | $5,477,769.00 |
| 05-06-2026 | $300.43 | $300.43 | $308.37 | $308.37 | $299.86 | $299.86 | $305.83 | $305.83 | 9,168,303 | $9,168,303.00 |
| 05-05-2026 | $282.48 | $282.48 | $290.66 | $290.66 | $281.61 | $281.61 | $286.68 | $286.68 | 6,401,124 | $6,401,124.00 |
| 05-04-2026 | $286.40 | $286.40 | $289.84 | $289.84 | $279.41 | $279.41 | $280.52 | $280.52 | 6,133,142 | $6,133,142.00 |
| 05-01-2026 | $289.05 | $289.05 | $291.76 | $291.76 | $286.24 | $286.24 | $286.51 | $286.51 | 3,782,915 | $3,782,915.00 |
| 04-30-2026 | $285.01 | $285.01 | $291.57 | $291.57 | $284.83 | $284.83 | $289.93 | $289.93 | 7,603,441 | $7,603,441.00 |
| 04-29-2026 | $287.21 | $287.21 | $289.94 | $289.94 | $279.59 | $279.59 | $283.57 | $283.57 | 9,819,435 | $9,819,435.00 |