GE: General Electric Company

As of Friday, May 22nd, 2026

$ 302.84

+1.08 +0.36%

Open: 303.25
High: 306.30
Low: 300.25
Volume: 3,502,085
Previous Close on Thursday, May 21st, 2026

$ 301.76

+1.59 +0.53%

Open: 298.50
High: 302.88
Low: 294.75
Volume: 4,824,038

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 303.25 306.30 300.25 302.84 3,502,085 +1.08 +0.36
2026-05-21 298.50 302.88 294.75 301.76 4,824,038 +1.59 +0.53
2026-05-20 289.00 300.45 286.18 300.17 6,026,826 +14.89 +5.22
2026-05-19 284.79 287.42 282.62 285.28 5,237,168 -0.71 -0.25
2026-05-18 283.39 287.24 282.04 285.99 4,647,209 +4.46 +1.58
2026-05-15 287.49 288.31 281.31 281.53 4,983,755 -10.01 -3.43
2026-05-14 295.03 297.85 289.08 291.54 4,485,408 -3.17 -1.08
2026-05-13 295.97 298.40 291.31 294.71 4,201,417 -2.74 -0.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 306.30
On 2026-05-22		 282.04
On 2026-05-18		 21.31 7.57 287.24
On 2026-05-18		 287.24
On 2026-05-18		 0.00 295.21
10D 306.30
On 2026-05-22		 281.31
On 2026-05-15		 5.69 1.91 303.07
On 2026-05-11		 281.31
On 2026-05-15		 -7.18 294.20
20D 310.00
On 2026-05-07		 279.41
On 2026-05-04		 18.24 6.41 310.00
On 2026-05-07		 281.31
On 2026-05-15		 -9.25 292.43
WTD 306.30
On 2026-05-22		 282.04
On 2026-05-18		 21.31 7.57 287.24
On 2026-05-18		 287.24
On 2026-05-18		 0.00 295.21
MTD 310.00
On 2026-05-07		 279.41
On 2026-05-04		 12.91 4.45 310.00
On 2026-05-07		 281.31
On 2026-05-15		 -9.25 293.84
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085