General Electric (NY: GE )

107.44 USD +2.14 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.15 13.53 13.05 13.46 70,747,520 +0.37(+2.83%)
Jun 29, 2021 13.06 13.23 12.96 13.09 69,116,224 +0.20(+1.55%)
Jun 28, 2021 13.16 13.17 12.79 12.89 61,747,065 -0.27(-2.05%)
Jun 25, 2021 13.16 13.24 13.10 13.16 34,141,413 +0.01(+0.08%)
Jun 24, 2021 13.06 13.20 12.92 13.15 47,799,755 +0.20(+1.54%)
Jun 23, 2021 13.02 13.19 12.94 12.95 43,635,850 -0.08(-0.61%)
Jun 22, 2021 13.12 13.20 12.94 13.03 38,257,006 -0.16(-1.21%)
Jun 21, 2021 12.89 13.19 12.87 13.19 53,926,956 +0.41(+3.21%)
Jun 18, 2021 12.84 13.02 12.75 12.78 82,064,761 -0.22(-1.69%)
Jun 17, 2021 13.41 13.51 12.91 13.00 76,904,174 -0.44(-3.27%)
Jun 16, 2021 13.50 13.65 13.29 13.44 70,075,564 -0.10(-0.74%)
Jun 15, 2021 13.45 13.57 13.31 13.54 38,015,681 +0.07(+0.52%)
Jun 14, 2021 13.78 13.83 13.41 13.47 45,375,722 -0.22(-1.61%)
Jun 11, 2021 13.65 13.78 13.57 13.69 42,365,291 +0.06(+0.44%)
Jun 10, 2021 13.81 13.87 13.59 13.63 49,803,465 -0.10(-0.73%)
Jun 09, 2021 13.77 13.81 13.67 13.73 55,734,204 -0.17(-1.22%)
Jun 08, 2021 13.97 13.98 13.72 13.90 44,111,575 -0.01(-0.07%)
Jun 07, 2021 14.00 14.06 13.86 13.91 37,330,641 -0.05(-0.36%)
Jun 04, 2021 14.16 14.20 13.86 13.96 64,221,155 -0.13(-0.92%)
Jun 03, 2021 13.99 14.37 13.94 14.09 63,075,581 +0.00(+0.00%)
Jun 02, 2021 14.18 14.18 14.01 14.09 39,918,747 -0.06(-0.42%)
Jun 01, 2021 14.23 14.34 14.10 14.15 50,240,123 +0.09(+0.64%)
May 28, 2021 14.29 14.34 14.03 14.06 72,571,897 -0.29(-2.02%)
May 27, 2021 13.60 14.40 13.59 14.35 184,516,592 +0.95(+7.09%)
May 26, 2021 13.12 13.43 13.04 13.40 60,211,122 +0.28(+2.13%)
May 25, 2021 13.20 13.29 13.10 13.12 47,260,503 -0.06(-0.46%)
May 24, 2021 13.29 13.31 13.12 13.18 39,005,083 -0.05(-0.38%)
May 21, 2021 13.11 13.28 13.05 13.23 53,320,103 +0.17(+1.30%)
May 20, 2021 13.09 13.11 12.92 13.06 46,462,227 -0.03(-0.23%)
May 19, 2021 12.87 13.10 12.79 13.09 59,453,868 +0.12(+0.93%)
May 18, 2021 13.18 13.27 12.97 12.97 48,890,052 -0.18(-1.37%)
May 17, 2021 13.23 13.34 13.12 13.15 86,686,529 -0.11(-0.83%)
May 14, 2021 13.12 13.30 13.03 13.26 50,677,407 +0.29(+2.24%)
May 13, 2021 12.80 13.04 12.72 12.97 65,564,990 +0.15(+1.17%)
May 12, 2021 13.08 13.13 12.77 12.82 70,823,118 -0.27(-2.06%)
May 11, 2021 13.16 13.29 12.94 13.09 70,987,723 -0.26(-1.95%)
May 10, 2021 13.31 13.58 13.30 13.35 65,534,905 +0.05(+0.38%)
May 07, 2021 13.16 13.34 13.07 13.30 53,880,693 +0.09(+0.68%)
May 06, 2021 13.22 13.31 13.03 13.21 62,567,928 +0.00(+0.00%)
May 05, 2021 13.18 13.29 13.09 13.21 55,649,141 +0.09(+0.69%)
May 04, 2021 13.34 13.39 13.07 13.12 77,516,043 -0.33(-2.45%)
May 03, 2021 13.24 13.53 13.17 13.45 63,447,565 +0.33(+2.52%)
Apr 30, 2021 13.16 13.35 13.08 13.12 49,899,500 -0.09(-0.68%)
Apr 29, 2021 13.18 13.29 13.08 13.21 55,153,540 +0.01(+0.08%)
Apr 28, 2021 13.33 13.35 13.15 13.20 66,061,119 -0.29(-2.15%)
Apr 27, 2021 13.50 13.54 12.91 13.49 149,894,722 -0.08(-0.59%)
Apr 26, 2021 13.63 14.00 13.55 13.57 93,717,605 +0.02(+0.15%)
Apr 23, 2021 13.50 13.61 13.36 13.55 47,166,000 +0.14(+1.04%)
Apr 22, 2021 13.35 13.68 13.28 13.41 52,598,246 +0.06(+0.45%)
Apr 21, 2021 12.93 13.38 12.77 13.35 49,589,324 +0.29(+2.22%)
Apr 20, 2021 13.41 13.41 12.90 13.06 61,437,909 -0.40(-2.97%)
Apr 19, 2021 13.32 13.47 13.17 13.46 44,852,006 +0.07(+0.52%)
Apr 16, 2021 13.63 13.68 13.35 13.39 50,024,400 -0.16(-1.18%)
Apr 15, 2021 13.73 13.75 13.44 13.55 50,856,507 -0.13(-0.95%)
Apr 14, 2021 13.43 13.79 13.42 13.68 64,558,252 +0.24(+1.79%)
Apr 13, 2021 13.51 13.54 13.26 13.44 51,168,852 -0.15(-1.10%)
Apr 12, 2021 13.61 13.68 13.47 13.59 42,068,370 -0.01(-0.07%)
Apr 09, 2021 13.50 13.83 13.42 13.60 63,245,900 +0.15(+1.12%)
Apr 08, 2021 13.26 13.50 13.09 13.45 54,856,525 +0.06(+0.45%)
Apr 07, 2021 13.40 13.53 13.26 13.39 41,742,162 -0.01(-0.07%)
Apr 06, 2021 13.46 13.50 13.37 13.40 40,041,778 -0.06(-0.45%)
Apr 05, 2021 13.47 13.56 13.37 13.46 50,716,917 +0.18(+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.