Skip to main content

General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 74.83 75.44 73.15 73.55 14,729,403 -2.64(-3.47%)
Nov 29, 2021 76.86 77.76 74.97 76.19 12,625,569 +0.43(+0.57%)
Nov 26, 2021 74.84 75.96 73.95 75.76 11,116,960 -3.40(-4.29%)
Nov 24, 2021 78.87 79.22 78.44 79.15 7,196,499 +0.12(+0.15%)
Nov 23, 2021 78.81 79.14 78.32 79.04 7,763,938 +0.81(+1.03%)
Nov 22, 2021 77.79 78.95 77.64 78.23 8,015,979 +0.84(+1.08%)
Nov 19, 2021 77.27 78.00 76.89 77.40 8,530,643 -0.55(-0.71%)
Nov 18, 2021 78.53 78.82 77.51 77.95 11,018,122 -1.02(-1.29%)
Nov 17, 2021 80.29 80.43 78.53 78.97 10,717,392 -1.05(-1.32%)
Nov 16, 2021 82.19 82.24 79.61 80.02 15,403,393 -2.57(-3.11%)
Nov 15, 2021 83.65 84.14 82.23 82.59 7,907,244 -0.71(-0.86%)
Nov 12, 2021 83.16 83.57 82.43 83.30 9,848,928 +0.46(+0.55%)
Nov 11, 2021 84.05 84.86 82.68 82.85 7,110,017 -1.52(-1.80%)
Nov 10, 2021 87.11 84.37 11,219,693 -1.80(-2.09%)
Nov 09, 2021 88.83 89.94 85.54 86.17 32,424,024 +2.22(+2.65%)
Nov 08, 2021 84.71 85.41 83.87 83.95 6,677,535 -0.25(-0.29%)
Nov 05, 2021 82.79 84.90 82.73 84.19 9,818,574 +2.73(+3.36%)
Nov 04, 2021 81.97 82.38 80.75 81.46 6,037,195 -0.59(-0.72%)
Nov 03, 2021 82.20 82.34 81.16 82.05 5,307,994 -0.56(-0.67%)
Nov 02, 2021 82.34 82.96 81.53 82.61 5,786,942 +0.36(+0.43%)
Nov 01, 2021 81.89 82.67 81.52 82.25 6,311,468 +1.05(+1.30%)
Oct 29, 2021 81.26 81.48 80.62 81.20 7,256,707 -0.30(-0.37%)
Oct 28, 2021 80.05 81.59 79.83 81.50 7,633,526 +1.09(+1.36%)
Oct 27, 2021 83.53 83.83 80.28 80.41 11,601,970 -2.78(-3.34%)
Oct 26, 2021 81.89 83.19 15,111,657 +1.66(+2.03%)
Oct 25, 2021 80.25 82.06 80.00 81.53 8,388,241 +0.97(+1.20%)
Oct 22, 2021 79.79 80.92 79.40 80.56 6,916,232 +0.70(+0.87%)
Oct 21, 2021 81.89 82.38 79.76 79.87 9,319,973 -2.21(-2.69%)
Oct 20, 2021 81.11 82.07 80.42 82.07 7,887,483 +0.98(+1.21%)
Oct 19, 2021 80.97 81.28 80.20 81.09 5,443,460 +0.47(+0.59%)
Oct 18, 2021 80.28 80.97 79.78 80.62 5,353,766 -0.22(-0.28%)
Oct 15, 2021 80.25 82.00 79.90 80.84 7,297,490 +1.29(+1.63%)
Oct 14, 2021 79.86 80.25 79.26 79.55 8,065,648 +0.29(+0.37%)
Oct 13, 2021 79.13 79.91 78.34 79.25 9,709,433 -0.28(-0.35%)
Oct 12, 2021 80.18 80.56 78.64 79.53 11,041,899 -1.05(-1.31%)
Oct 11, 2021 81.18 81.89 80.50 80.59 5,323,536 -0.50(-0.61%)
Oct 08, 2021 81.59 82.24 81.04 81.08 5,519,783 -0.61(-0.75%)
Oct 07, 2021 81.18 82.48 80.78 81.69 8,596,401 +0.91(+1.13%)
Oct 06, 2021 80.28 80.85 79.02 80.78 9,054,507 -0.44(-0.54%)
Oct 05, 2021 81.35 82.07 80.33 81.22 7,408,399 +0.00(+0.00%)
Oct 04, 2021 81.61 82.91 80.99 81.22 9,887,686 -0.71(-0.87%)
Oct 01, 2021 80.66 82.38 80.27 81.93 10,454,248 +2.16(+2.71%)
Sep 30, 2021 82.35 82.92 79.71 79.77 11,561,369 -2.52(-3.06%)
Sep 29, 2021 82.07 82.85 81.54 82.29 9,554,922 +0.43(+0.52%)
Sep 28, 2021 81.52 82.65 81.09 81.86 16,261,918 +0.29(+0.36%)
Sep 27, 2021 80.95 82.33 80.83 81.57 10,434,286 +1.20(+1.49%)
Sep 24, 2021 79.49 80.68 79.44 80.37 8,471,959 +0.71(+0.89%)
Sep 23, 2021 77.00 80.52 77.00 79.66 14,992,756 +3.42(+4.49%)
Sep 22, 2021 75.56 76.61 75.56 76.24 14,496,334 +1.33(+1.78%)
Sep 21, 2021 77.29 77.36 74.44 74.91 20,403,468 -2.31(-3.00%)
Sep 20, 2021 76.21 77.26 75.26 77.22 13,058,676 -0.51(-0.66%)
Sep 17, 2021 78.26 78.81 77.47 77.73 13,858,762 -0.67(-0.86%)
Sep 16, 2021 79.22 79.46 78.00 78.40 7,730,612 -0.63(-0.80%)
Sep 15, 2021 77.98 79.28 77.90 79.04 10,474,110 +1.38(+1.77%)
Sep 14, 2021 80.88 80.89 77.42 77.66 20,706,856 -3.16(-3.91%)
Sep 13, 2021 79.42 81.13 78.93 80.82 16,134,714 +1.90(+2.41%)
Sep 10, 2021 79.91 80.42 78.74 78.91 12,370,632 -1.00(-1.25%)
Sep 09, 2021 79.19 81.17 79.00 79.91 12,130,871 +0.55(+0.69%)
Sep 08, 2021 79.65 81.03 77.69 79.36 15,507,936 -0.55(-0.69%)
Sep 07, 2021 80.85 81.19 79.15 79.91 14,205,591 -1.13(-1.39%)
Sep 03, 2021 82.01 83.06 80.52 81.04 9,846,202 -1.17(-1.42%)
Sep 02, 2021 80.46 82.27 80.45 82.21 10,979,770 +2.01(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.