Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 47.54 53.44 47.11 51.98 31,684,914 +2.34(+4.72%)
Feb 27, 2020 50.74 52.27 49.26 49.64 19,717,652 -2.68(-5.11%)
Feb 26, 2020 54.32 55.13 51.60 52.31 19,491,100 -1.77(-3.27%)
Feb 25, 2020 57.19 57.33 53.41 54.08 16,965,260 -2.58(-4.55%)
Feb 24, 2020 55.85 57.62 55.42 56.66 14,843,324 -1.86(-3.18%)
Feb 21, 2020 59.48 59.53 58.38 58.52 8,984,117 -1.34(-2.23%)
Feb 20, 2020 60.43 60.58 59.29 59.86 8,277,371 -0.38(-0.63%)
Feb 19, 2020 60.67 61.82 60.15 60.24 11,477,181 -0.67(-1.10%)
Feb 18, 2020 60.72 61.87 60.53 60.91 9,202,380 -0.38(-0.62%)
Feb 14, 2020 61.96 62.42 60.91 61.29 7,737,825 -0.57(-0.93%)
Feb 13, 2020 62.49 62.87 61.63 61.87 10,671,406 -1.00(-1.60%)
Feb 12, 2020 61.87 63.35 61.53 62.87 13,737,201 +1.48(+2.41%)
Feb 11, 2020 61.87 62.01 61.06 61.39 8,548,996 -0.29(-0.46%)
Feb 10, 2020 61.34 61.96 61.01 61.68 7,005,528 +0.38(+0.62%)
Feb 07, 2020 62.20 62.54 61.20 61.29 13,948,142 -0.57(-0.93%)
Feb 06, 2020 61.82 62.11 61.29 61.87 13,305,587 +0.43(+0.70%)
Feb 05, 2020 60.96 61.44 60.05 61.44 10,475,278 +1.34(+2.23%)
Feb 04, 2020 59.67 60.29 59.19 60.10 9,284,014 +1.53(+2.61%)
Feb 03, 2020 59.53 60.58 58.52 58.57 10,543,091 -0.91(-1.53%)
Jan 31, 2020 60.58 60.86 58.95 59.48 16,323,341 -1.34(-2.20%)
Jan 30, 2020 61.58 62.06 59.72 60.82 19,968,178 -1.00(-1.62%)
Jan 29, 2020 60.05 62.11 59.67 61.82 46,193,008 +5.78(+10.32%)
Jan 28, 2020 55.04 56.47 54.80 56.04 13,142,382 +0.96(+1.73%)
Jan 27, 2020 54.70 55.37 54.37 55.08 9,974,708 -0.86(-1.54%)
Jan 24, 2020 56.76 56.80 55.51 55.94 12,428,316 -0.29(-0.51%)
Jan 23, 2020 56.04 56.61 55.42 56.23 15,306,727 +1.96(+3.61%)
Jan 22, 2020 55.94 55.94 54.22 54.27 12,703,661 -1.43(-2.57%)
Jan 21, 2020 56.09 56.37 55.47 55.71 8,898,073 -0.72(-1.27%)
Jan 17, 2020 56.61 56.99 56.18 56.42 9,750,111 -0.14(-0.25%)
Jan 16, 2020 57.04 57.23 56.47 56.56 7,665,114 -0.14(-0.25%)
Jan 15, 2020 57.42 57.42 56.52 56.71 9,637,557 -0.76(-1.33%)
Jan 14, 2020 58.09 58.24 57.28 57.47 9,425,519 -0.43(-0.74%)
Jan 13, 2020 56.09 58.05 55.80 57.90 13,848,247 +2.15(+3.86%)
Jan 10, 2020 56.56 56.90 55.37 55.75 12,281,020 -1.15(-2.02%)
Jan 09, 2020 57.66 57.76 56.52 56.90 8,242,282 -0.14(-0.25%)
Jan 08, 2020 57.28 57.57 56.71 57.04 11,596,730 -0.53(-0.91%)
Jan 07, 2020 58.05 58.43 56.95 57.57 14,778,601 -0.43(-0.74%)
Jan 06, 2020 56.56 58.33 56.56 58.00 23,431,990 +0.81(+1.42%)
Jan 03, 2020 55.28 57.33 55.08 57.19 17,983,870 +0.19(+0.34%)
Jan 02, 2020 53.65 57.09 53.65 56.99 18,299,318 +3.68(+6.90%)
Dec 31, 2019 52.55 53.32 52.36 53.32 11,861,110 +0.38(+0.72%)
Dec 30, 2019 52.89 53.32 52.70 52.93 10,077,746 -0.48(-0.89%)
Dec 27, 2019 53.36 53.56 53.17 53.41 6,281,547 -0.24(-0.45%)
Dec 26, 2019 53.41 53.65 53.17 53.65 6,356,333 +0.19(+0.36%)
Dec 24, 2019 53.03 53.51 52.98 53.46 4,347,274 +0.14(+0.27%)
Dec 23, 2019 52.55 53.36 52.55 53.32 9,216,875 +0.62(+1.18%)
Dec 20, 2019 52.93 53.22 52.07 52.70 15,415,975 +0.19(+0.36%)
Dec 19, 2019 52.22 53.03 52.17 52.51 9,526,420 +0.38(+0.73%)
Dec 18, 2019 52.41 52.98 51.89 52.12 15,859,973 -0.67(-1.26%)
Dec 17, 2019 53.03 53.41 52.70 52.79 8,778,013 -0.33(-0.63%)
Dec 16, 2019 53.65 54.03 52.93 53.12 11,672,448 -0.81(-1.50%)
Dec 13, 2019 54.69 55.17 53.88 53.93 11,103,210 -0.48(-0.87%)
Dec 12, 2019 53.98 55.03 53.46 54.41 21,000,434 +2.24(+4.28%)
Dec 11, 2019 52.17 52.74 52.08 52.17 7,712,987 -0.19(-0.36%)
Dec 10, 2019 52.27 52.46 51.93 52.36 5,210,571 +0.10(+0.18%)
Dec 09, 2019 52.22 52.93 52.17 52.27 5,613,187 -0.52(-0.99%)
Dec 06, 2019 51.84 52.84 51.60 52.79 10,640,646 +1.47(+2.87%)
Dec 05, 2019 51.79 52.12 51.17 51.32 9,939,965 -0.52(-1.01%)
Dec 04, 2019 53.12 53.17 51.70 51.84 9,198,917 -0.43(-0.82%)
Dec 03, 2019 52.31 52.84 51.41 52.27 13,874,319 -0.81(-1.52%)
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.