Skip to main content

General Electric (NY: GE )

183.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.92 66.77 64.42 66.45 14,331,165 +1.83(+2.83%)
Jun 29, 2021 64.47 65.31 63.98 64.62 14,000,717 +0.99(+1.55%)
Jun 28, 2021 64.97 65.02 63.14 63.63 12,507,963 -1.33(-2.05%)
Jun 25, 2021 64.97 65.36 64.67 64.97 6,915,948 +0.30(+0.46%)
Jun 24, 2021 64.23 64.92 63.54 64.67 9,719,568 +0.98(+1.54%)
Jun 23, 2021 64.03 64.87 63.64 63.69 8,872,845 -0.39(-0.61%)
Jun 22, 2021 64.52 64.89 63.64 64.08 7,779,120 -0.79(-1.21%)
Jun 21, 2021 63.39 64.87 63.24 64.87 10,965,422 +2.02(+3.21%)
Jun 18, 2021 63.15 64.03 62.70 62.85 16,686,919 -1.08(-1.69%)
Jun 17, 2021 65.95 66.44 63.49 63.93 15,637,574 -2.16(-3.27%)
Jun 16, 2021 66.39 67.13 65.36 66.10 14,248,678 -0.49(-0.74%)
Jun 15, 2021 66.15 66.74 65.46 66.59 7,730,048 +0.34(+0.52%)
Jun 14, 2021 67.77 68.01 65.95 66.24 9,226,627 -1.08(-1.61%)
Jun 11, 2021 67.13 67.77 66.74 67.33 8,614,492 +0.30(+0.44%)
Jun 10, 2021 67.92 68.21 66.83 67.03 10,126,958 -0.49(-0.73%)
Jun 09, 2021 67.72 67.92 67.23 67.52 11,332,905 -0.84(-1.22%)
Jun 08, 2021 68.70 68.78 67.52 68.36 8,969,578 -0.05(-0.07%)
Jun 07, 2021 68.85 69.17 68.16 68.41 7,590,753 -0.25(-0.36%)
Jun 04, 2021 69.64 69.83 68.16 68.65 13,058,629 -0.64(-0.92%)
Jun 03, 2021 68.80 70.67 68.56 69.29 12,825,689 +0.00(+0.00%)
Jun 02, 2021 69.74 69.74 68.90 69.29 8,117,015 -0.29(-0.42%)
Jun 01, 2021 69.98 70.52 69.34 69.59 10,215,748 +0.44(+0.64%)
May 28, 2021 70.28 70.52 69.00 69.15 14,756,655 -1.43(-2.02%)
May 27, 2021 66.88 70.82 66.83 70.57 37,519,312 +4.67(+7.09%)
May 26, 2021 64.52 66.02 64.13 65.90 12,243,234 +1.38(+2.13%)
May 25, 2021 64.92 65.36 64.42 64.52 9,609,876 -0.30(-0.46%)
May 24, 2021 65.36 65.46 64.52 64.82 7,931,232 -0.25(-0.38%)
May 21, 2021 64.47 65.31 64.18 65.06 10,842,026 +0.84(+1.30%)
May 20, 2021 64.38 64.47 63.54 64.23 9,447,556 -0.15(-0.23%)
May 19, 2021 63.29 64.42 62.90 64.38 12,089,256 +0.59(+0.93%)
May 18, 2021 64.82 65.26 63.79 63.79 9,941,226 -0.89(-1.37%)
May 17, 2021 65.06 65.60 64.52 64.67 17,626,702 -0.54(-0.83%)
May 14, 2021 64.52 65.41 64.08 65.21 10,304,664 +1.43(+2.24%)
May 13, 2021 62.95 64.13 62.56 63.79 13,331,882 +0.74(+1.17%)
May 12, 2021 64.33 64.57 62.80 63.05 14,401,062 -1.33(-2.06%)
May 11, 2021 64.72 65.36 63.64 64.38 14,434,531 -1.28(-1.95%)
May 10, 2021 65.46 66.79 65.41 65.65 13,325,764 +0.25(+0.38%)
May 07, 2021 64.72 65.60 64.28 65.41 10,956,015 +0.44(+0.68%)
May 06, 2021 65.01 65.46 64.08 64.97 12,722,464 +0.00(+0.00%)
May 05, 2021 64.82 65.36 64.38 64.97 11,315,609 +0.44(+0.69%)
May 04, 2021 65.60 65.85 64.28 64.52 15,761,990 -1.62(-2.45%)
May 03, 2021 65.11 66.54 64.77 66.15 12,901,328 +1.62(+2.52%)
Apr 30, 2021 64.72 65.65 64.33 64.52 10,146,486 -0.44(-0.68%)
Apr 29, 2021 64.82 65.36 64.33 64.97 11,214,834 +0.05(+0.08%)
Apr 28, 2021 65.56 65.65 64.67 64.92 13,432,764 -1.43(-2.15%)
Apr 27, 2021 66.39 66.59 63.49 66.34 30,479,356 -0.39(-0.59%)
Apr 26, 2021 67.03 68.85 66.64 66.74 19,056,390 +0.10(+0.15%)
Apr 23, 2021 66.39 66.93 65.70 66.64 9,590,660 +0.69(+1.04%)
Apr 22, 2021 65.65 67.28 65.31 65.95 10,695,245 +0.30(+0.45%)
Apr 21, 2021 63.59 65.80 62.80 65.65 10,083,415 +1.43(+2.22%)
Apr 20, 2021 65.95 65.95 63.44 64.23 12,492,687 -1.97(-2.97%)
Apr 19, 2021 65.51 66.24 64.77 66.20 9,120,137 +0.34(+0.52%)
Apr 16, 2021 67.03 67.28 65.65 65.85 10,171,883 -0.79(-1.18%)
Apr 15, 2021 67.52 67.62 66.10 66.64 10,341,082 -0.64(-0.95%)
Apr 14, 2021 66.05 67.82 66.00 67.28 13,127,173 +1.18(+1.79%)
Apr 13, 2021 66.44 66.59 65.21 66.10 10,404,594 -0.74(-1.10%)
Apr 12, 2021 66.93 67.28 66.24 66.83 8,554,116 -0.05(-0.07%)
Apr 09, 2021 66.39 68.01 66.00 66.88 12,860,322 +0.74(+1.12%)
Apr 08, 2021 65.21 66.39 64.38 66.15 11,154,439 +0.30(+0.45%)
Apr 07, 2021 65.90 66.54 65.21 65.85 8,487,785 -0.05(-0.07%)
Apr 06, 2021 66.20 66.39 65.75 65.90 8,142,031 -0.30(-0.45%)
Apr 05, 2021 66.24 66.69 65.75 66.20 10,312,698 +0.89(+1.36%)
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.