General Electric (GE)
204.37
-1.20 (-0.59%)
General Electric is a multinational conglomerate known for its diversified industrial operations, encompassing segments such as aviation, healthcare, power, and renewable energy
The company designs and manufactures a wide array of innovative technologies and solutions, including jet engines, medical imaging equipment, and energy-efficient systems. With a strong focus on research and development, General Electric aims to drive advancements in efficiency and sustainability across multiple sectors. Additionally, GE provides comprehensive services and support to its global customers, helping them optimize their operations and improve overall productivity.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 199.81 | 205.93 | 199.48 | 205.57 | 6,277,491 | 205.57 |
| 1/29/2025 | 194.93 | 199.94 | 194.93 | 199.10 | 5,594,562 | 199.10 |
| 1/28/2025 | 195.29 | 196.55 | 191.79 | 194.43 | 4,857,223 | 194.43 |
| 1/27/2025 | 194.34 | 196.63 | 192.74 | 194.46 | 7,672,878 | 194.46 |
| 1/24/2025 | 202.50 | 203.00 | 195.52 | 196.75 | 7,835,768 | 196.75 |
| 1/23/2025 | 201.40 | 207.65 | 198.10 | 200.80 | 14,396,947 | 200.80 |
| 1/22/2025 | 188.08 | 189.24 | 186.61 | 188.36 | 7,693,473 | 188.36 |
| 1/21/2025 | 184.90 | 189.32 | 184.51 | 187.50 | 7,563,262 | 187.50 |
| 1/17/2025 | 180.78 | 183.19 | 179.96 | 182.85 | 5,899,156 | 182.85 |
| 1/16/2025 | 181.68 | 182.88 | 178.62 | 179.74 | 6,141,063 | 179.74 |
| 1/15/2025 | 179.07 | 180.88 | 178.88 | 180.29 | 7,396,437 | 180.29 |
| 1/14/2025 | 173.11 | 177.90 | 172.40 | 176.86 | 6,432,052 | 176.86 |
| 1/13/2025 | 169.51 | 172.52 | 169.00 | 171.57 | 5,609,123 | 171.57 |
| 1/10/2025 | 172.40 | 173.46 | 170.74 | 171.69 | 5,131,226 | 171.69 |
| 1/08/2025 | 172.00 | 173.58 | 170.71 | 172.89 | 4,528,046 | 172.89 |
| 1/07/2025 | 172.22 | 173.70 | 170.78 | 172.31 | 6,496,361 | 172.31 |
| 1/06/2025 | 173.15 | 173.68 | 171.18 | 172.45 | 4,979,465 | 172.45 |
| 1/03/2025 | 169.22 | 172.63 | 169.00 | 171.96 | 3,975,731 | 171.96 |
| 1/02/2025 | 167.92 | 170.70 | 167.22 | 168.59 | 4,147,981 | 168.59 |
| 12/31/2024 | 168.10 | 0.00 | 168.10 | 166.79 | 0 | 166.79 |
| 12/30/2024 | 167.20 | 169.23 | 166.01 | 168.10 | 4,117,544 | 168.10 |
| 12/27/2024 | 170.72 | 171.47 | 168.98 | 170.08 | 3,188,396 | 170.08 |
| 12/26/2024 | 171.02 | 172.67 | 170.13 | 172.15 | 3,309,748 | 171.87 |
| 12/24/2024 | 169.24 | 171.49 | 168.85 | 171.49 | 2,235,719 | 171.21 |
| 12/23/2024 | 168.12 | 169.33 | 166.55 | 169.02 | 4,127,033 | 168.75 |
| 12/20/2024 | 163.97 | 169.08 | 163.16 | 168.37 | 9,281,476 | 168.10 |
| 12/19/2024 | 163.03 | 165.77 | 162.18 | 165.06 | 4,163,375 | 164.79 |
| 12/18/2024 | 166.00 | 166.63 | 159.60 | 159.95 | 8,056,487 | 159.69 |
| 12/17/2024 | 165.80 | 166.51 | 163.53 | 165.80 | 4,854,325 | 165.53 |
| 12/16/2024 | 166.32 | 169.20 | 165.45 | 165.79 | 7,752,271 | 165.52 |
| 12/13/2024 | 165.65 | 167.87 | 165.54 | 166.01 | 4,957,060 | 165.74 |
| 12/12/2024 | 168.64 | 169.28 | 164.45 | 164.83 | 7,806,494 | 164.56 |
| 12/11/2024 | 173.17 | 173.17 | 167.93 | 168.64 | 7,603,154 | 168.37 |
| 12/10/2024 | 171.01 | 173.16 | 170.61 | 171.27 | 5,099,804 | 170.99 |
| 12/09/2024 | 175.00 | 176.37 | 170.77 | 171.32 | 6,498,595 | 171.04 |
| 12/06/2024 | 173.30 | 175.83 | 172.44 | 175.58 | 6,899,635 | 175.29 |
| 12/05/2024 | 180.33 | 180.76 | 172.71 | 172.91 | 7,551,696 | 172.63 |
| 12/04/2024 | 180.50 | 182.90 | 178.00 | 182.65 | 3,712,517 | 182.35 |
| 12/03/2024 | 181.00 | 182.24 | 179.91 | 180.72 | 2,881,852 | 180.43 |
| 12/02/2024 | 180.80 | 181.64 | 179.42 | 180.44 | 2,817,196 | 180.15 |
| 11/29/2024 | 181.45 | 182.97 | 181.13 | 182.16 | 2,054,662 | 181.86 |
| 11/27/2024 | 184.64 | 184.69 | 180.44 | 180.60 | 2,726,190 | 180.31 |
| 11/26/2024 | 180.87 | 184.93 | 180.42 | 184.60 | 3,918,538 | 184.30 |
| 11/25/2024 | 182.24 | 183.70 | 179.55 | 180.21 | 9,739,754 | 179.92 |
| 11/22/2024 | 179.30 | 181.74 | 178.78 | 181.15 | 3,405,180 | 180.85 |
| 11/21/2024 | 178.41 | 180.94 | 177.34 | 178.70 | 4,529,771 | 178.41 |
| 11/20/2024 | 178.10 | 178.54 | 176.00 | 177.98 | 3,225,395 | 177.69 |
| 11/19/2024 | 176.50 | 177.88 | 175.70 | 177.56 | 3,215,535 | 177.27 |
| 11/18/2024 | 177.00 | 178.57 | 175.13 | 177.52 | 2,834,177 | 177.23 |
| 11/15/2024 | 176.75 | 177.92 | 175.89 | 176.93 | 5,302,130 | 176.64 |
| 11/14/2024 | 183.00 | 183.80 | 177.49 | 178.40 | 5,083,521 | 178.11 |
| 11/13/2024 | 182.95 | 186.30 | 182.76 | 183.56 | 3,935,035 | 183.26 |
| 11/12/2024 | 185.07 | 185.70 | 180.59 | 182.64 | 3,157,955 | 182.34 |
| 11/11/2024 | 186.63 | 187.45 | 183.70 | 184.56 | 3,370,867 | 184.26 |
| 11/08/2024 | 179.65 | 186.42 | 179.45 | 184.81 | 4,676,578 | 184.51 |
| 11/07/2024 | 181.02 | 181.02 | 176.77 | 178.85 | 5,082,252 | 178.56 |
| 11/06/2024 | 181.50 | 182.00 | 178.50 | 180.76 | 5,938,270 | 180.47 |
| 11/05/2024 | 172.36 | 175.47 | 171.77 | 175.26 | 3,598,030 | 174.97 |
| 11/04/2024 | 172.30 | 174.68 | 171.45 | 171.76 | 4,180,415 | 171.48 |
| 11/01/2024 | 172.76 | 175.27 | 171.59 | 171.70 | 3,984,938 | 171.42 |
| 10/31/2024 | 172.00 | 173.62 | 170.43 | 171.78 | 5,178,458 | 171.50 |