GE(GE)
GE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $368.40 | $371.44 | $363.82 | $369.00 | 8.36M |
| 6/25/2026 | $367.65 | $379.67 | $366.51 | $371.36 | 7.59M |
| 6/24/2026 | $356.84 | $369.25 | $355.66 | $365.88 | 6.45M |
| 6/23/2026 | $349.28 | $359.92 | $347.77 | $356.47 | 4.74M |
| 6/22/2026 | $357.64 | $361.28 | $354.54 | $355.12 | 5.43M |
| 6/18/2026 | $362.85 | $364.70 | $357.10 | $357.64 | 7.76M |
| 6/17/2026 | $352.11 | $362.33 | $350.00 | $357.03 | 5.03M |
| 6/16/2026 | $344.04 | $352.88 | $344.04 | $351.73 | 5.21M |
| 6/15/2026 | $343.45 | $348.90 | $341.96 | $342.26 | 5.25M |
| 6/12/2026 | $334.56 | $336.86 | $328.47 | $335.30 | 4.38M |
| 6/11/2026 | $320.56 | $332.92 | $319.76 | $332.76 | 4.45M |
| 6/10/2026 | $329.49 | $330.57 | $318.25 | $318.71 | 3.78M |
| 6/9/2026 | $324.65 | $331.31 | $320.02 | $330.44 | 4.83M |
| 6/8/2026 | $329.57 | $332.02 | $321.04 | $322.04 | 3.15M |
| 6/5/2026 | $326.90 | $332.49 | $322.53 | $328.00 | 3.95M |
| 6/4/2026 | $316.67 | $329.46 | $316.25 | $327.65 | 4.24M |
| 6/3/2026 | $313.44 | $319.55 | $311.00 | $314.64 | 4.13M |
| 6/2/2026 | $323.00 | $325.03 | $316.66 | $317.72 | 4.83M |
| 6/1/2026 | $321.48 | $326.40 | $314.92 | $324.60 | 4.63M |
| 5/29/2026 | $319.33 | $325.92 | $316.58 | $323.76 | 9.35M |
| 5/28/2026 | $316.77 | $322.32 | $314.29 | $320.82 | 5.03M |
| 5/27/2026 | $314.30 | $320.48 | $311.95 | $317.21 | 4.79M |
| 5/26/2026 | $306.35 | $314.98 | $306.35 | $314.49 | 5.09M |
| 5/22/2026 | $303.25 | $306.30 | $300.25 | $302.84 | 3.50M |
| 5/21/2026 | $298.50 | $302.88 | $294.75 | $301.76 | 4.93M |
| 5/20/2026 | $289.00 | $300.45 | $286.18 | $300.17 | 6.10M |
| 5/19/2026 | $284.79 | $287.42 | $282.62 | $285.28 | 5.24M |
| 5/18/2026 | $283.39 | $287.24 | $282.04 | $285.99 | 4.70M |
| 5/15/2026 | $287.49 | $288.31 | $281.31 | $281.53 | 5.02M |
| 5/14/2026 | $295.03 | $297.85 | $289.08 | $291.54 | 4.69M |
| 5/13/2026 | $295.97 | $298.40 | $291.31 | $294.71 | 4.22M |
| 5/12/2026 | $299.72 | $300.91 | $293.30 | $297.45 | 4.39M |
| 5/11/2026 | $296.03 | $303.07 | $292.85 | $300.77 | 4.56M |
| 5/8/2026 | $304.45 | $305.41 | $296.83 | $297.15 | 3.95M |
| 5/7/2026 | $308.01 | $310.00 | $301.86 | $302.63 | 5.48M |
| 5/6/2026 | $300.43 | $308.37 | $299.86 | $305.83 | 9.17M |
| 5/5/2026 | $282.48 | $290.66 | $281.61 | $286.68 | 6.40M |
| 5/4/2026 | $286.40 | $289.84 | $279.41 | $280.52 | 6.13M |
| 5/1/2026 | $289.05 | $291.76 | $286.24 | $286.51 | 3.78M |
| 4/30/2026 | $285.01 | $291.57 | $284.83 | $289.93 | 7.60M |
| 4/29/2026 | $287.21 | $289.94 | $279.59 | $283.57 | 9.82M |
| 4/28/2026 | $283.37 | $289.41 | $280.55 | $289.20 | 8.42M |
| 4/27/2026 | $282.81 | $284.87 | $280.10 | $284.56 | 5.21M |
| 4/24/2026 | $280.61 | $286.13 | $277.18 | $284.60 | 9.67M |
| 4/23/2026 | $276.49 | $282.94 | $273.36 | $282.34 | 8.59M |
| 4/22/2026 | $286.65 | $287.80 | $268.91 | $276.29 | 12.78M |
| 4/21/2026 | $293.58 | $304.30 | $284.21 | $286.73 | 12.89M |
| 4/20/2026 | $303.88 | $305.47 | $298.41 | $303.60 | 5.32M |
| 4/17/2026 | $310.13 | $314.00 | $303.85 | $304.13 | 7.73M |
| 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 |