GE(GE)
GE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $310.13 | $314.00 | $303.85 | $304.13 | 7.71M |
| 4/16/2026 | $313.57 | $313.95 | $297.86 | $298.29 | 7.37M |
| 4/15/2026 | $316.44 | $318.58 | $311.40 | $313.93 | 3.99M |
| 4/14/2026 | $315.01 | $319.14 | $313.02 | $318.00 | 3.53M |
| 4/13/2026 | $306.43 | $312.15 | $304.32 | $311.90 | 3.81M |
| 4/10/2026 | $313.08 | $313.47 | $306.42 | $308.35 | 3.69M |
| 4/9/2026 | $306.00 | $315.05 | $304.15 | $313.02 | 5.47M |
| 4/8/2026 | $309.92 | $313.13 | $305.30 | $308.06 | 6.43M |
| 4/7/2026 | $285.50 | $290.10 | $283.12 | $288.60 | 5.28M |
| 4/6/2026 | $280.55 | $288.79 | $278.57 | $288.69 | 5.06M |
| 4/2/2026 | $284.89 | $289.11 | $279.31 | $281.16 | 5.32M |
| 4/1/2026 | $290.21 | $295.50 | $289.99 | $292.68 | 5.24M |
| 3/31/2026 | $277.93 | $286.49 | $275.80 | $283.77 | 7.83M |
| 3/30/2026 | $284.07 | $284.71 | $270.79 | $273.25 | 8.60M |
| 3/27/2026 | $282.99 | $284.97 | $280.97 | $282.81 | 4.16M |
| 3/26/2026 | $291.58 | $294.02 | $282.68 | $285.24 | 5.89M |
| 3/25/2026 | $295.10 | $297.87 | $293.09 | $296.56 | 4.46M |
| 3/24/2026 | $287.71 | $292.52 | $285.30 | $290.63 | 5.03M |
| 3/23/2026 | $296.80 | $299.83 | $290.17 | $291.54 | 6.47M |
| 3/20/2026 | $290.00 | $293.43 | $282.29 | $286.79 | 10.19M |
| 3/19/2026 | $296.10 | $296.24 | $286.13 | $291.61 | 7.13M |
| 3/18/2026 | $302.82 | $304.97 | $300.18 | $300.96 | 3.94M |
| 3/17/2026 | $305.41 | $306.00 | $299.02 | $302.09 | 4.79M |
| 3/16/2026 | $303.77 | $305.70 | $300.15 | $304.00 | 6.33M |
| 3/13/2026 | $307.37 | $309.51 | $299.05 | $299.69 | 5.77M |
| 3/12/2026 | $318.64 | $318.64 | $301.13 | $306.70 | 8.01M |
| 3/11/2026 | $324.23 | $326.20 | $321.19 | $325.15 | 3.12M |
| 3/10/2026 | $322.26 | $331.88 | $320.55 | $326.52 | 4.15M |
| 3/9/2026 | $319.89 | $322.00 | $310.12 | $321.93 | 5.74M |
| 3/6/2026 | $323.67 | $324.54 | $317.61 | $323.11 | 4.68M |
| 3/5/2026 | $336.58 | $341.81 | $320.79 | $326.99 | 4.83M |
| 3/4/2026 | $336.55 | $340.25 | $333.42 | $339.81 | 3.92M |
| 3/3/2026 | $340.68 | $341.13 | $329.08 | $334.14 | 5.89M |
| 3/2/2026 | $341.45 | $347.20 | $335.33 | $345.74 | 3.98M |
| 2/27/2026 | $340.62 | $343.80 | $337.67 | $342.26 | 7.06M |
| 2/26/2026 | $342.61 | $343.98 | $334.81 | $340.84 | 4.72M |
| 2/25/2026 | $345.61 | $348.48 | $338.66 | $342.89 | 5.03M |
| 2/24/2026 | $337.98 | $346.80 | $330.72 | $345.64 | 6.17M |
| 2/23/2026 | $342.15 | $343.28 | $337.00 | $338.99 | 5.05M |
| 2/20/2026 | $338.83 | $344.30 | $336.79 | $343.22 | 5.04M |
| 2/19/2026 | $328.04 | $335.88 | $325.57 | $334.74 | 4.46M |
| 2/18/2026 | $330.35 | $331.79 | $326.50 | $329.58 | 3.99M |
| 2/17/2026 | $315.00 | $330.40 | $314.50 | $327.08 | 5.86M |
| 2/13/2026 | $315.22 | $326.68 | $313.52 | $315.41 | 4.39M |
| 2/12/2026 | $317.78 | $324.88 | $311.66 | $312.89 | 6.16M |
| 2/11/2026 | $319.45 | $321.78 | $312.76 | $313.73 | 5.24M |
| 2/10/2026 | $316.94 | $320.07 | $315.88 | $316.33 | 4.61M |
| 2/9/2026 | $321.04 | $324.49 | $316.39 | $316.74 | 4.71M |
| 2/6/2026 | $310.69 | $323.18 | $310.22 | $321.00 | 5.80M |
| 2/5/2026 | $306.71 | $309.23 | $302.50 | $306.37 | 4.46M |
| 2/4/2026 | $310.01 | $311.78 | $302.00 | $308.34 | 6.59M |
| 2/3/2026 | $309.89 | $312.43 | $305.01 | $309.93 | 4.59M |
| 2/2/2026 | $305.60 | $309.66 | $301.02 | $308.71 | 6.73M |
| 1/30/2026 | $297.00 | $307.60 | $296.38 | $306.79 | 7.43M |
| 1/29/2026 | $293.30 | $299.19 | $290.33 | $298.86 | 6.15M |
| 1/28/2026 | $297.00 | $298.27 | $291.15 | $292.48 | 7.54M |
| 1/27/2026 | $295.51 | $300.63 | $294.60 | $297.47 | 7.45M |
| 1/26/2026 | $293.00 | $298.73 | $290.44 | $295.06 | 7.84M |
| 1/23/2026 | $297.00 | $299.11 | $290.07 | $293.87 | 7.78M |
| 1/22/2026 | $305.87 | $310.00 | $294.84 | $295.00 | 13.94M |
| 1/21/2026 | $313.06 | $320.33 | $310.66 | $318.50 | 9.78M |
| 1/20/2026 | $321.75 | $323.88 | $309.66 | $312.34 | 10.37M |