General Electric Company (GE) Price History
Daily open, high, low, close and volume for General Electric Company (GE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €273.40 | €274.15 | €273.15 | €273.15 | 0 |
| 2026-10-08 | €270.65 | €270.85 | €268.00 | €268.70 | 0 |
| 2026-10-07 | €275.00 | €276.30 | €271.90 | €271.90 | 0 |
| 2026-10-06 | €273.85 | €274.50 | €272.75 | €274.50 | 0 |
| 2026-10-05 | €276.60 | €276.60 | €274.45 | €274.45 | 0 |
| 2026-10-02 | €277.60 | €277.60 | €277.60 | €277.60 | 0 |
| 2026-10-01 | €277.15 | €277.60 | €275.40 | €277.60 | 0 |
| 2026-09-30 | €280.85 | €280.90 | €277.15 | €277.15 | 0 |
| 2026-09-29 | €280.00 | €280.55 | €279.95 | €280.35 | 0 |
| 2026-09-28 | €286.40 | €286.75 | €279.25 | €279.25 | 0 |
| 2026-09-25 | €281.35 | €283.85 | €281.10 | €283.85 | 10 |
| 2026-09-24 | €279.85 | €280.10 | €278.95 | €279.15 | 0 |
| 2026-09-23 | €279.75 | €281.70 | €279.20 | €281.70 | 0 |
| 2026-09-22 | €278.20 | €280.50 | €277.35 | €277.35 | 0 |
| 2026-09-21 | €275.70 | €277.75 | €275.35 | €277.75 | 0 |
| 2026-09-18 | €274.10 | €274.10 | €272.70 | €272.70 | 0 |
| 2026-09-17 | €275.80 | €276.95 | €274.75 | €275.15 | 133 |
| 2026-09-16 | €268.40 | €274.55 | €268.00 | €274.55 | 127 |
| 2026-09-15 | €274.75 | €276.65 | €266.95 | €266.95 | 125 |
| 2026-09-14 | €279.65 | €280.00 | €272.15 | €273.75 | 233 |
| 2026-09-11 | €281.05 | €284.85 | €278.95 | €278.95 | 141 |
| 2026-09-10 | €280.75 | €281.45 | €277.95 | €279.55 | 208 |
| 2026-09-09 | €288.25 | €288.25 | €279.05 | €279.05 | 119 |
| 2026-09-08 | €289.10 | €291.40 | €287.90 | €291.35 | 205 |
| 2026-09-07 | €289.10 | €289.45 | €288.25 | €289.45 | 24 |
| 2026-09-04 | €287.10 | €287.90 | €286.55 | €286.80 | 56 |
| 2026-09-03 | €284.50 | €286.25 | €284.25 | €286.25 | 49 |
| 2026-09-02 | €286.70 | €287.70 | €285.45 | €286.45 | 31 |
| 2026-09-01 | €289.40 | €289.40 | €285.60 | €285.60 | 62 |
| 2026-08-31 | €294.90 | €295.50 | €288.60 | €288.60 | 113 |
| 2026-08-28 | €294.85 | €296.50 | €294.85 | €296.50 | 31 |
| 2026-08-27 | €304.30 | €304.30 | €297.60 | €298.20 | 130 |
| 2026-08-26 | €300.05 | €304.50 | €299.85 | €304.50 | 31 |
| 2026-08-25 | €293.60 | €297.55 | €293.60 | €296.45 | 447 |
| 2026-08-24 | €298.30 | €299.55 | €293.05 | €293.05 | 124 |
| 2026-08-21 | €295.50 | €298.85 | €295.20 | €298.85 | 145 |
| 2026-08-20 | €305.40 | €305.40 | €299.35 | €299.35 | 31 |
| 2026-08-19 | €322.95 | €323.80 | €320.30 | €320.30 | 20 |
| 2026-08-18 | €318.65 | €320.65 | €315.80 | €320.65 | 193 |
| 2026-08-17 | €317.25 | €317.85 | €317.25 | €317.80 | 72 |
| 2026-08-14 | €312.50 | €315.35 | €312.50 | €315.35 | 31 |
| 2026-08-13 | €317.50 | €317.55 | €312.80 | €312.80 | 31 |
| 2026-08-12 | €319.00 | €319.25 | €317.20 | €317.75 | 93 |
| 2026-08-11 | €318.00 | €320.20 | €316.50 | €319.25 | 84 |
| 2026-08-10 | €319.95 | €321.70 | €318.05 | €318.05 | 93 |
| 2026-08-07 | €325.05 | €326.10 | €321.90 | €321.90 | 31 |
| 2026-08-06 | €330.30 | €332.95 | €326.80 | €326.80 | 31 |
| 2026-08-05 | €327.50 | €331.65 | €327.20 | €331.65 | 82 |
| 2026-08-04 | €321.35 | €325.85 | €320.90 | €322.85 | 63 |
| 2026-08-03 | €314.60 | €316.65 | €314.45 | €316.65 | 113 |
| 2026-07-31 | €308.80 | €312.40 | €308.80 | €312.40 | 66 |
| 2026-07-30 | €308.00 | €308.60 | €304.80 | €304.80 | 79 |
| 2026-07-29 | €319.20 | €320.20 | €311.30 | €311.30 | 93 |
| 2026-07-28 | €318.65 | €322.40 | €315.90 | €315.90 | 156 |
| 2026-07-27 | €313.70 | €317.45 | €313.70 | €315.25 | 141 |
| 2026-07-24 | €308.35 | €313.35 | €308.35 | €313.35 | 155 |
| 2026-07-23 | €298.95 | €305.80 | €298.90 | €305.80 | 32 |
| 2026-07-22 | €299.70 | €301.65 | €298.55 | €301.30 | 117 |
| 2026-07-21 | €300.70 | €302.40 | €299.65 | €299.65 | 148 |
| 2026-07-20 | €304.70 | €310.00 | €302.90 | €302.90 | 286 |
| 2026-07-17 | €302.25 | €309.90 | €300.95 | €309.90 | 94 |
| 2026-07-16 | €313.50 | €313.50 | €301.20 | €302.00 | 519 |
| 2026-07-15 | €309.70 | €312.20 | €309.70 | €312.20 | 76 |
| 2026-07-14 | €309.35 | €312.80 | €308.35 | €311.05 | 165 |
| 2026-07-13 | €313.25 | €314.00 | €311.25 | €311.75 | 162 |
| 2026-07-10 | €313.95 | €314.65 | €313.95 | €314.35 | 62 |
| 2026-07-09 | €311.10 | €316.20 | €311.10 | €315.10 | 121 |
| 2026-07-08 | €319.90 | €320.00 | €311.50 | €311.50 | 209 |
| 2026-07-07 | €331.00 | €331.00 | €318.80 | €320.45 | 133 |
| 2026-07-06 | €330.95 | €332.15 | €329.00 | €329.90 | 210 |
| 2026-07-03 | €330.15 | €330.15 | €330.15 | €330.15 | 0 |
| 2026-07-02 | €328.35 | €330.45 | €328.35 | €330.15 | 0 |
| 2026-07-01 | €326.05 | €330.10 | €326.05 | €330.10 | 3 |
| 2026-06-30 | €328.25 | €329.40 | €327.45 | €327.45 | 4 |
| 2026-06-29 | €324.30 | €327.60 | €323.65 | €327.60 | 4 |
| 2026-06-26 | €326.75 | €326.75 | €317.90 | €323.20 | 128 |
| 2026-06-25 | €322.70 | €330.65 | €322.10 | €330.65 | 194 |
| 2026-06-24 | €313.45 | €325.05 | €313.25 | €325.05 | 384 |
| 2026-06-23 | €307.10 | €312.70 | €305.60 | €312.70 | 186 |
| 2026-06-22 | €311.75 | €314.65 | €311.40 | €313.55 | 17 |
| 2026-06-19 | €311.85 | €312.05 | €308.70 | €312.05 | 46 |
| 2026-06-18 | €312.40 | €316.00 | €312.40 | €313.85 | 79 |
| 2026-06-17 | €303.60 | €308.60 | €302.70 | €308.60 | 109 |
| 2026-06-16 | €295.90 | €302.60 | €294.95 | €300.55 | 224 |
| 2026-06-15 | €292.40 | €299.00 | €292.40 | €299.00 | 154 |
| 2026-06-12 | €287.00 | €289.70 | €284.15 | €287.50 | 259 |
| 2026-06-11 | €276.85 | €280.75 | €276.85 | €280.75 | 174 |
| 2026-06-10 | €284.45 | €284.45 | €278.05 | €278.05 | 98 |
| 2026-06-09 | €279.70 | €284.95 | €279.55 | €280.85 | 84 |
| 2026-06-08 | €283.45 | €285.00 | €279.80 | €279.80 | 80 |
| 2026-06-05 | €281.55 | €287.10 | €278.85 | €287.10 | 174 |
| 2026-06-04 | €271.45 | €278.80 | €270.45 | €278.80 | 280 |
| 2026-06-03 | €273.30 | €273.30 | €269.80 | €272.25 | 82 |
| 2026-06-02 | €277.80 | €278.75 | €274.90 | €274.90 | 68 |
| 2026-06-01 | €277.30 | €278.10 | €272.45 | €273.75 | 324 |
| 2026-05-29 | €274.95 | €277.25 | €272.30 | €277.25 | 45 |
| 2026-05-28 | €273.35 | €274.70 | €271.60 | €274.70 | 110 |
| 2026-05-27 | €270.80 | €274.35 | €269.20 | €272.00 | 186 |
| 2026-05-26 | €263.55 | €268.00 | €262.45 | €267.80 | 93 |
| 2026-05-25 | €264.05 | €267.15 | €263.85 | €265.50 | 122 |
| 2026-05-22 | €260.40 | €262.95 | €259.80 | €260.35 | 96 |
| 2026-05-21 | €257.85 | €258.65 | €255.20 | €255.20 | 81 |
| 2026-05-20 | €245.75 | €256.20 | €245.75 | €256.20 | 147 |
| 2026-05-19 | €246.20 | €247.60 | €244.75 | €244.75 | 63 |
| 2026-05-18 | €240.70 | €243.75 | €240.70 | €242.50 | 209 |
| 2026-05-15 | €248.85 | €249.70 | €244.95 | €244.95 | 551 |
| 2026-05-14 | €252.80 | €253.35 | €248.10 | €248.10 | 215 |
| 2026-05-13 | €254.65 | €255.15 | €252.05 | €252.80 | 168 |
| 2026-05-12 | €255.20 | €256.80 | €251.60 | €251.60 | 133 |
| 2026-05-11 | €252.05 | €255.70 | €251.70 | €255.70 | 333 |
| 2026-05-08 | €258.75 | €258.90 | €256.00 | €256.00 | 84 |
| 2026-05-07 | €261.20 | €263.45 | €260.55 | €261.05 | 99 |
| 2026-05-06 | €245.20 | €260.20 | €245.20 | €260.20 | 403 |
| 2026-05-05 | €240.95 | €245.70 | €240.95 | €245.70 | 84 |
| 2026-05-04 | €244.90 | €246.70 | €239.30 | €239.40 | 140 |
| 2026-04-30 | €242.20 | €248.10 | €242.05 | €246.90 | 79 |
| 2026-04-29 | €247.50 | €247.50 | €240.30 | €240.30 | 146 |
| 2026-04-28 | €243.25 | €243.60 | €241.70 | €243.10 | 49 |
| 2026-04-27 | €242.60 | €242.90 | €239.75 | €239.75 | 127 |
| 2026-04-24 | €241.30 | €241.30 | €238.50 | €238.50 | 43 |
| 2026-04-23 | €234.65 | €240.45 | €234.65 | €240.45 | 100 |
| 2026-04-22 | €246.55 | €247.00 | €232.70 | €232.70 | 388 |
| 2026-04-21 | €258.10 | €268.65 | €243.20 | €243.20 | 508 |
| 2026-04-20 | €255.55 | €258.50 | €255.25 | €257.65 | 239 |
| 2026-04-17 | €254.15 | €264.90 | €253.60 | €262.55 | 45 |
| 2026-04-16 | €266.35 | €266.75 | €258.70 | €259.15 | 174 |
| 2026-04-15 | €269.85 | €269.85 | €266.10 | €266.20 | 24 |
| 2026-04-14 | €264.70 | €270.05 | €264.70 | €270.05 | 149 |
| 2026-04-13 | €261.45 | €261.70 | €260.45 | €261.20 | 32 |
| 2026-04-10 | €267.55 | €267.55 | €263.35 | €264.50 | 48 |
| 2026-04-09 | €263.45 | €264.85 | €256.35 | €264.85 | 169 |
| 2026-04-08 | €257.05 | €265.90 | €257.05 | €264.65 | 413 |
| 2026-04-07 | €249.05 | €249.05 | €246.05 | €246.75 | 153 |
| 2026-04-02 | €249.00 | €250.00 | €247.00 | €247.00 | 183 |
| 2026-04-01 | €248.00 | €252.50 | €247.50 | €252.50 | 57 |
| 2026-03-31 | €240.50 | €244.00 | €239.50 | €244.00 | 231 |
| 2026-03-30 | €245.50 | €247.50 | €240.50 | €241.00 | 279 |
| 2026-03-27 | €250.00 | €250.00 | €245.00 | €246.00 | 139 |
| 2026-03-26 | €256.00 | €256.00 | €248.00 | €248.00 | 83 |
| 2026-03-25 | €253.00 | €255.00 | €253.00 | €255.00 | 22 |
| 2026-03-24 | €253.00 | €253.00 | €247.00 | €251.50 | 414 |
| 2026-03-23 | €246.00 | €258.00 | €245.00 | €254.50 | 631 |
| 2026-03-20 | €252.50 | €253.00 | €249.50 | €250.00 | 230 |
| 2026-03-19 | €263.00 | €263.00 | €250.00 | €250.00 | 221 |
| 2026-03-18 | €263.00 | €264.00 | €262.50 | €263.50 | 284 |
| 2026-03-17 | €263.50 | €265.00 | €260.00 | €261.00 | 151 |
| 2026-03-16 | €263.50 | €264.00 | €262.50 | €263.50 | 196 |
| 2026-03-13 | €268.00 | €269.00 | €262.50 | €264.50 | 274 |
| 2026-03-12 | €279.50 | €281.50 | €264.50 | €267.00 | 328 |
| 2026-03-11 | €281.00 | €281.50 | €280.00 | €280.50 | 42 |
| 2026-03-10 | €277.00 | €283.00 | €276.00 | €283.00 | 112 |
| 2026-03-09 | €274.50 | €275.50 | €269.00 | €272.00 | 272 |
| 2026-03-06 | €284.50 | €284.50 | €284.50 | €284.50 | 0 |
| 2026-03-05 | €291.50 | €292.00 | €284.50 | €284.50 | 0 |
| 2026-03-04 | €287.50 | €290.50 | €287.00 | €290.50 | 0 |
| 2026-03-03 | €293.50 | €293.50 | €286.00 | €290.00 | 39 |
| 2026-03-02 | €291.00 | €294.50 | €290.00 | €294.50 | 10 |
| 2026-02-27 | €288.00 | €289.50 | €285.50 | €289.50 | 32 |
| 2026-02-26 | €291.50 | €292.00 | €285.00 | €289.50 | 180 |
| 2026-02-25 | €293.00 | €295.50 | €291.00 | €291.00 | 12 |
| 2026-02-24 | €288.50 | €289.00 | €286.50 | €287.50 | 79 |
| 2026-02-23 | €290.00 | €291.00 | €286.50 | €287.50 | 103 |
| 2026-02-20 | €288.50 | €291.00 | €286.50 | €290.50 | 252 |
| 2026-02-19 | €279.00 | €285.00 | €278.50 | €285.00 | 114 |
| 2026-02-18 | €277.00 | €280.50 | €277.00 | €279.00 | 79 |
| 2026-02-17 | €266.00 | €278.00 | €266.00 | €278.00 | 40 |
| 2026-02-16 | €266.50 | €267.00 | €266.00 | €266.50 | 12 |
| 2026-02-13 | €263.50 | €266.00 | €262.50 | €266.00 | 6 |
| 2026-02-12 | €265.00 | €270.00 | €265.00 | €267.50 | 175 |
| 2026-02-11 | €265.50 | €272.50 | €265.50 | €266.50 | 137 |
| 2026-02-10 | €267.50 | €267.50 | €266.50 | €267.00 | 1 |
| 2026-02-09 | €271.50 | €271.50 | €268.00 | €268.00 | 2 |
| 2026-02-06 | €259.50 | €271.00 | €259.50 | €271.00 | 107 |
| 2026-02-05 | €261.00 | €261.50 | €258.50 | €261.00 | 410 |
| 2026-02-04 | €262.00 | €263.00 | €257.00 | €259.00 | 198 |
| 2026-02-03 | €261.50 | €263.00 | €260.00 | €262.00 | 176 |
| 2026-02-02 | €256.00 | €259.50 | €255.50 | €259.50 | 229 |
| 2026-01-30 | €249.50 | €257.00 | €248.50 | €257.00 | 188 |
| 2026-01-29 | €245.50 | €246.50 | €244.50 | €246.50 | 373 |
| 2026-01-28 | €248.00 | €250.00 | €246.00 | €246.00 | 223 |
| 2026-01-27 | €249.50 | €250.50 | €247.50 | €247.50 | 318 |
| 2026-01-26 | €247.50 | €250.00 | €246.50 | €248.00 | 249 |
| 2026-01-23 | €254.00 | €254.00 | €251.00 | €251.00 | 220 |
| 2026-01-22 | €273.00 | €279.00 | €253.00 | €254.00 | 215 |
| 2026-01-21 | €268.00 | €271.00 | €267.00 | €271.00 | 153 |
| 2026-01-20 | €274.50 | €275.50 | €272.50 | €272.50 | 39 |
| 2026-01-19 | €278.50 | €278.50 | €274.50 | €274.50 | 0 |
| 2026-01-16 | €277.00 | €279.50 | €276.00 | €279.50 | 110 |
| 2026-01-15 | €275.50 | €279.50 | €275.50 | €278.50 | 179 |
| 2026-01-14 | €280.50 | €281.00 | €275.00 | €275.00 | 38 |
| 2026-01-13 | €278.50 | €281.00 | €278.00 | €281.00 | 1 |
| 2026-01-12 | €273.50 | €276.00 | €273.50 | €276.00 | 17 |
| 2026-01-09 | €270.50 | €276.00 | €270.50 | €276.00 | 79 |
| 2026-01-08 | €278.50 | €283.00 | €274.00 | €274.50 | 488 |
| 2026-01-07 | €281.00 | €281.50 | €278.00 | €280.50 | 77 |
| 2026-01-06 | €277.50 | €279.00 | €276.00 | €279.00 | 207 |
| 2026-01-05 | €275.50 | €279.00 | €275.50 | €278.00 | 215 |
| 2026-01-02 | €263.50 | €267.50 | €263.00 | €267.50 | 574 |
| 2025-12-30 | €264.50 | €266.00 | €264.00 | €266.00 | 156 |
| 2025-12-29 | €267.50 | €267.50 | €265.50 | €265.50 | 309 |
| 2025-12-23 | €267.00 | €267.00 | €267.00 | €267.00 | 0 |
| 2025-12-22 | €263.00 | €267.00 | €263.00 | €267.00 | 0 |
| 2025-12-19 | €258.00 | €261.50 | €257.50 | €261.50 | 3 |
| 2025-12-18 | €249.00 | €257.00 | €249.00 | €257.00 | 0 |
| 2025-12-17 | €255.50 | €255.50 | €251.50 | €252.50 | 124 |
| 2025-12-16 | €255.00 | €255.50 | €252.50 | €253.50 | 282 |
| 2025-12-15 | €258.00 | €261.50 | €256.50 | €261.50 | 205 |
| 2025-12-12 | €246.50 | €257.50 | €246.50 | €256.00 | 320 |
| 2025-12-11 | €241.00 | €243.50 | €240.00 | €243.50 | 165 |
| 2025-12-10 | €245.00 | €246.00 | €243.50 | €243.50 | 133 |
| 2025-12-09 | €247.00 | €247.50 | €245.50 | €247.50 | 22 |
| 2025-12-08 | €243.50 | €247.50 | €243.50 | €247.00 | 269 |
| 2025-12-05 | €250.50 | €251.50 | €245.00 | €245.00 | 283 |
| 2025-12-04 | €247.50 | €251.50 | €246.50 | €251.50 | 112 |
| 2025-12-03 | €249.50 | €249.50 | €244.50 | €247.50 | 267 |
| 2025-12-02 | €248.50 | €251.50 | €248.00 | €249.00 | 436 |
| 2025-12-01 | €255.50 | €256.50 | €251.00 | €251.00 | 308 |
| 2025-11-28 | €256.50 | €257.00 | €256.00 | €256.50 | 40 |
| 2025-11-27 | €256.00 | €256.00 | €255.00 | €256.00 | 6 |
| 2025-11-26 | €254.00 | €256.50 | €252.50 | €255.50 | 375 |
| 2025-11-25 | €255.50 | €255.50 | €249.50 | €251.00 | 392 |
| 2025-11-24 | €250.50 | €252.50 | €248.50 | €252.50 | 80 |
| 2025-11-21 | €252.50 | €253.00 | €250.00 | €250.00 | 115 |
| 2025-11-20 | €263.50 | €264.00 | €260.00 | €260.00 | 226 |
| 2025-11-19 | €255.00 | €260.50 | €255.00 | €260.00 | 139 |
| 2025-11-18 | €256.50 | €259.00 | €255.00 | €257.50 | 222 |
| 2025-11-17 | €263.50 | €265.50 | €261.00 | €261.00 | 224 |
| 2025-11-14 | €261.50 | €262.50 | €257.00 | €262.50 | 87 |
| 2025-11-13 | €266.00 | €267.00 | €260.00 | €261.50 | 212 |
| 2025-11-12 | €268.50 | €269.50 | €263.50 | €265.00 | 185 |
| 2025-11-11 | €270.00 | €270.00 | €265.50 | €266.00 | 106 |
| 2025-11-10 | €267.00 | €269.00 | €266.00 | €269.00 | 204 |
| 2025-11-07 | €265.50 | €265.50 | €257.00 | €259.00 | 248 |
| 2025-11-06 | €264.50 | €266.50 | €262.00 | €266.50 | 273 |
| 2025-11-05 | €264.00 | €268.00 | €263.50 | €268.00 | 140 |
| 2025-11-04 | €266.00 | €267.50 | €265.00 | €267.50 | 181 |
| 2025-11-03 | €268.00 | €270.50 | €267.00 | €267.00 | 132 |
| 2025-10-31 | €269.00 | €272.00 | €268.00 | €268.00 | 279 |
| 2025-10-30 | €271.50 | €271.50 | €267.50 | €268.00 | 234 |
| 2025-10-29 | €266.00 | €270.00 | €265.50 | €270.00 | 137 |
| 2025-10-28 | €269.00 | €271.00 | €269.00 | €269.50 | 320 |
| 2025-10-27 | €263.50 | €266.50 | €262.50 | €266.50 | 238 |
| 2025-10-24 | €265.00 | €266.50 | €263.00 | €263.50 | 208 |
| 2025-10-23 | €257.50 | €262.50 | €257.50 | €262.50 | 360 |
| 2025-10-22 | €263.50 | €266.00 | €254.50 | €254.50 | 390 |
| 2025-10-21 | €261.00 | €269.50 | €261.00 | €265.00 | 905 |
| 2025-10-20 | €259.00 | €262.00 | €258.50 | €260.50 | 295 |
| 2025-10-17 | €254.00 | €256.50 | €251.00 | €256.00 | 270 |
| 2025-10-16 | €258.00 | €259.00 | €258.00 | €258.50 | 80 |
| 2025-10-15 | €259.00 | €261.00 | €258.50 | €258.50 | 162 |
| 2025-10-14 | €255.50 | €259.00 | €253.00 | €259.00 | 123 |
| 2025-10-13 | €254.00 | €257.00 | €254.00 | €255.50 | 82 |
| 2025-10-10 | €259.00 | €259.50 | €255.00 | €255.00 | 181 |
| 2025-10-09 | €261.00 | €261.50 | €257.00 | €257.50 | 78 |