Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 48.71 49.21 48.11 48.14 10,183,385 -0.64(-1.31%)
Sep 29, 2022 49.58 49.85 48.15 48.78 11,315,170 -1.35(-2.68%)
Sep 28, 2022 50.53 50.58 49.91 50.12 8,559,301 -0.01(-0.02%)
Sep 27, 2022 50.42 50.78 49.38 50.13 10,092,438 +0.09(+0.19%)
Sep 26, 2022 50.17 51.44 49.93 50.03 13,444,457 -0.09(-0.19%)
Sep 23, 2022 50.13 50.54 49.35 50.13 10,529,321 -0.63(-1.24%)
Sep 22, 2022 50.48 51.03 50.10 50.76 9,101,998 +0.11(+0.21%)
Sep 21, 2022 52.05 52.09 50.60 50.65 8,154,452 -1.06(-2.06%)
Sep 20, 2022 51.60 52.19 51.21 51.71 6,720,520 -0.36(-0.69%)
Sep 19, 2022 50.94 52.41 50.83 52.07 6,452,600 +0.51(+0.99%)
Sep 16, 2022 50.79 51.72 50.62 51.56 18,425,512 -1.96(-3.66%)
Sep 15, 2022 54.19 54.97 53.39 53.51 6,331,799 -0.87(-1.60%)
Sep 14, 2022 54.90 55.14 53.34 54.38 7,994,197 -0.63(-1.14%)
Sep 13, 2022 56.89 57.35 54.84 55.01 9,285,060 -3.48(-5.95%)
Sep 12, 2022 57.79 59.40 57.67 58.49 9,355,212 +0.99(+1.73%)
Sep 09, 2022 57.88 58.22 57.22 57.50 8,661,565 +0.21(+0.37%)
Sep 08, 2022 56.33 57.53 55.98 57.29 4,661,867 +0.15(+0.26%)
Sep 07, 2022 55.84 57.26 55.70 57.14 4,407,855 +1.10(+1.97%)
Sep 06, 2022 56.30 56.41 55.25 56.04 5,192,813 -0.21(-0.37%)
Sep 02, 2022 57.30 57.74 56.00 56.25 5,198,420 -0.50(-0.89%)
Sep 01, 2022 56.88 56.88 55.47 56.75 6,419,754 -0.28(-0.49%)
Aug 31, 2022 58.56 58.86 56.97 57.03 8,240,951 -1.31(-2.25%)
Aug 30, 2022 59.61 59.94 57.72 58.34 5,524,802 -0.71(-1.21%)
Aug 29, 2022 58.12 59.67 57.68 59.06 6,312,656 +0.61(+1.04%)
Aug 26, 2022 60.88 61.06 58.41 58.45 6,922,607 -2.23(-3.67%)
Aug 25, 2022 60.08 61.88 60.04 60.68 6,696,980 +1.09(+1.82%)
Aug 24, 2022 59.14 60.01 58.93 59.59 6,141,301 +0.50(+0.84%)
Aug 23, 2022 58.24 60.03 58.24 59.10 6,131,134 +1.03(+1.77%)
Aug 22, 2022 59.12 59.15 57.75 58.07 6,532,853 -2.28(-3.78%)
Aug 19, 2022 60.96 61.03 60.01 60.36 4,654,637 -1.16(-1.88%)
Aug 18, 2022 61.95 62.04 61.36 61.51 5,150,150 -0.55(-0.89%)
Aug 17, 2022 62.17 62.42 61.55 62.06 5,201,197 -0.89(-1.42%)
Aug 16, 2022 61.60 63.13 61.46 62.96 7,435,821 +0.98(+1.58%)
Aug 15, 2022 61.59 62.24 61.41 61.98 4,385,700 -0.09(-0.15%)
Aug 12, 2022 61.57 62.10 61.01 62.07 6,637,469 +0.80(+1.31%)
Aug 11, 2022 60.57 61.51 60.54 61.27 11,677,407 +1.37(+2.28%)
Aug 10, 2022 59.18 60.42 58.95 59.91 13,099,223 +1.72(+2.95%)
Aug 09, 2022 58.53 59.09 58.14 58.19 6,081,916 -0.19(-0.33%)
Aug 08, 2022 58.93 59.63 58.14 58.38 7,890,654 +0.64(+1.10%)
Aug 05, 2022 57.02 58.27 56.85 57.75 5,975,276 +0.54(+0.94%)
Aug 04, 2022 57.85 57.97 57.12 57.21 5,567,623 -0.83(-1.43%)
Aug 03, 2022 58.18 58.48 57.51 58.04 7,801,881 +0.30(+0.51%)
Aug 02, 2022 58.43 59.06 57.72 57.75 7,453,437 -1.12(-1.90%)
Aug 01, 2022 56.92 59.29 56.45 58.86 11,905,502 +1.47(+2.56%)
Jul 29, 2022 56.69 57.87 56.24 57.40 10,212,433 +0.60(+1.05%)
Jul 28, 2022 57.89 58.17 56.62 56.80 14,491,542 +1.21(+2.18%)
Jul 27, 2022 55.91 56.22 54.44 55.59 9,285,190 +0.05(+0.10%)
Jul 26, 2022 54.11 56.98 53.70 55.53 23,230,340 +2.45(+4.61%)
Jul 25, 2022 52.33 53.53 52.05 53.09 7,594,236 +0.13(+0.25%)
Jul 22, 2022 53.12 53.40 52.68 52.95 7,227,879 +0.05(+0.09%)
Jul 21, 2022 52.57 53.07 52.11 52.91 7,662,589 +0.19(+0.35%)
Jul 20, 2022 51.49 53.02 51.29 52.72 8,827,667 +0.89(+1.72%)
Jul 19, 2022 50.09 51.88 50.07 51.83 8,078,468 +2.38(+4.81%)
Jul 18, 2022 50.00 50.56 49.18 49.45 8,510,256 +0.64(+1.30%)
Jul 15, 2022 48.21 48.91 47.36 48.82 7,534,617 +1.37(+2.90%)
Jul 14, 2022 47.37 47.50 46.59 47.44 6,561,779 -0.71(-1.48%)
Jul 13, 2022 48.19 48.69 47.53 48.16 5,585,115 -0.78(-1.60%)
Jul 12, 2022 47.37 50.11 47.37 48.94 9,369,127 +0.86(+1.79%)
Jul 11, 2022 48.45 48.63 47.70 48.08 6,147,677 -1.04(-2.12%)
Jul 08, 2022 48.83 50.00 48.30 49.12 7,975,117 +0.19(+0.40%)
Jul 07, 2022 48.59 49.03 48.10 48.92 8,105,604 +1.11(+2.32%)
Jul 06, 2022 47.81 48.43 47.16 47.81 6,299,562 -0.36(-0.74%)
Jul 05, 2022 47.77 48.23 46.54 48.17 10,345,621 -1.17(-2.38%)
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.