GE: General Electric Company

As of Monday, August 18th, 2025

$ 268.45

+0.60 +0.22%

Open: 267.90
High: 269.61
Low: 266.51
Volume: 2,551,930
Previous Close on Friday, August 15th, 2025

$ 267.85

-1.85 -0.69%

Open: 268.92
High: 269.70
Low: 265.21
Volume: 5,013,451
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-18 267.90 269.61 266.51 268.45 2,551,897 +0.60 +0.22
2025-08-15 268.92 269.70 265.21 267.85 5,013,451 -1.85 -0.69
2025-08-14 272.99 274.16 269.48 269.70 4,401,109 +0.84 +0.31
2025-08-13 281.00 281.50 264.08 268.86 7,567,430 -10.77 -3.85
2025-08-12 276.04 280.54 275.70 279.63 3,501,141 +4.43 +1.61
2025-08-11 275.15 276.41 272.55 275.20 3,142,467 +0.19 +0.07
2025-08-08 273.58 277.18 272.58 275.01 3,281,822 +2.99 +1.10
2025-08-07 271.95 272.87 268.73 272.02 3,041,579 -0.26 -0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 281.50
On 2025-08-13
264.08
On 2025-08-13
-6.75 -2.45 281.50
On 2025-08-13
265.21
On 2025-08-15
-5.79 270.90
10D 281.50
On 2025-08-13
264.08
On 2025-08-13
-7.78 -2.82 281.50
On 2025-08-13
265.21
On 2025-08-15
-5.79 272.11
20D 281.50
On 2025-08-13
254.66
On 2025-07-22
5.59 2.13 281.50
On 2025-08-13
265.21
On 2025-08-15
-5.79 270.70
WTD 269.61
On 2025-08-18
266.51
On 2025-08-18
0.60 0.22 -- -- -- 268.45
MTD 281.50
On 2025-08-13
261.71
On 2025-08-01
-2.63 -0.97 281.50
On 2025-08-13
265.21
On 2025-08-15
-5.79 272.23
As of Monday, August 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.45 +0.60 +0.22 2,551,930
KO

The Coca-Cola Company

69.13 -0.79 -1.13 14,059,654
PFE

Pfizer Inc.

25.07 -0.07 -0.28 32,677,184
VZ

Verizon Communications Inc.

44.39 +0.15 +0.34 12,627,687
VIX

CBOE Volatility Index

14.99 -0.10 -0.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.82 -34.30 -0.08 415,625,380
DJTA

Dow Jones Transportation Average

15,676.02 +13.90 +0.09 129,547,259
SPX

S&P 500 Index

6,449.15 -0.65 -0.01
OEX

S&P 100 Index

3,203.14 -0.46 -0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,713.76 +1.69 +0.01
NYA

NYSE Composite Index

20,816.24 +13.56 +0.07
XAX

NYSE AMEX Composite Index

6,193.70 +5.81 +0.09
RUI

RUSSELL 1000 Index

3,526.40 +0.43 +0.01
RUT

Russell 2000 Index

2,294.47 +7.95 +0.35
RUA

Russell 3000 Index

3,664.66 +0.96 +0.03
VIX

CBOE Volatility Index

14.99 -0.10 -0.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.54 -0.12 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.45 -0.19 -1.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,952.14 -0.30 0.00
 
Recent
Ticker Last Chg %Chg Volume
VZ

Verizon Communications Inc.

44.39 +0.15 +0.34 12,627,687
GE

General Electric Company

268.45 +0.60 +0.22 2,551,930