GE: General Electric Company

As of Thursday, May 8th, 2025

$ 214.49

+4.57 +2.18%

Open: 211.00
High: 216.80
Low: 210.51
Volume: 5,756,529
Previous Close on Wednesday, May 7th, 2025

$ 209.92

+1.32 +0.63%

Open: 208.90
High: 210.63
Low: 208.22
Volume: 3,863,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 211.00 216.80 210.51 214.49 5,743,428 +4.57 +2.18
2025-05-07 208.90 210.63 208.22 209.92 3,863,932 +1.32 +0.63
2025-05-06 206.02 209.83 205.92 208.60 3,092,329 -0.34 -0.16
2025-05-05 206.31 210.52 205.65 208.94 4,175,797 +1.24 +0.60
2025-05-02 206.32 208.72 205.56 207.70 3,803,231 +4.09 +2.01
2025-05-01 202.25 205.24 200.86 203.61 4,596,035 +2.07 +1.03
2025-04-30 198.60 202.03 196.86 201.54 4,428,118 +1.04 +0.52
2025-04-29 200.49 202.43 199.65 200.50 3,442,627 -0.36 -0.18
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 216.80
On 2025-05-08		 205.56
On 2025-05-02		 10.88 5.34 210.52
On 2025-05-05		 205.92
On 2025-05-06		 -2.19 209.93
10D 216.80
On 2025-05-08		 196.86
On 2025-04-30		 17.08 8.65 202.43
On 2025-04-29		 196.86
On 2025-04-30		 -2.75 205.46
20D 216.80
On 2025-05-08		 175.05
On 2025-04-11		 27.22 14.54 188.44
On 2025-04-15		 176.02
On 2025-04-21		 -6.59 195.62
WTD 216.80
On 2025-05-08		 205.65
On 2025-05-05		 6.79 3.27 210.52
On 2025-05-05		 205.92
On 2025-05-06		 -2.19 210.49
MTD 216.80
On 2025-05-08		 200.86
On 2025-05-01		 12.95 6.43 210.52
On 2025-05-05		 205.92
On 2025-05-06		 -2.19 208.88
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529