Skip to main content

General Electric (NY: GE )

175.16 -4.96 (-2.75%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 81.51 81.60 79.89 80.20 10,298,379 -1.35(-1.66%)
Aug 31, 2021 81.19 82.29 80.82 81.55 14,205,569 +0.17(+0.21%)
Aug 30, 2021 82.26 82.34 81.08 81.38 9,231,867 -0.70(-0.85%)
Aug 27, 2021 80.38 82.12 80.38 82.08 10,044,246 +2.10(+2.62%)
Aug 26, 2021 80.82 80.94 79.56 79.98 10,554,841 -1.02(-1.26%)
Aug 25, 2021 79.97 81.33 79.34 81.00 10,167,956 +1.11(+1.38%)
Aug 24, 2021 78.37 80.08 78.37 79.90 8,860,447 +1.78(+2.28%)
Aug 23, 2021 77.83 78.51 77.58 78.12 7,764,140 +0.71(+0.92%)
Aug 20, 2021 77.05 77.89 76.67 77.41 8,216,219 +0.49(+0.63%)
Aug 19, 2021 77.37 78.00 76.28 76.92 13,959,968 -1.54(-1.96%)
Aug 18, 2021 78.20 80.05 77.96 78.46 8,396,302 -0.16(-0.21%)
Aug 17, 2021 79.33 79.90 77.65 78.62 10,568,167 -1.34(-1.67%)
Aug 16, 2021 80.64 80.69 79.11 79.96 8,940,304 -1.21(-1.50%)
Aug 13, 2021 82.40 82.49 80.91 81.17 7,263,926 -1.24(-1.50%)
Aug 12, 2021 82.16 82.96 81.42 82.41 8,272,472 +0.37(+0.45%)
Aug 11, 2021 82.17 82.17 80.32 82.04 10,733,709 -0.03(-0.04%)
Aug 10, 2021 80.32 82.26 79.84 82.07 10,412,208 +1.83(+2.29%)
Aug 09, 2021 80.12 80.67 78.94 80.24 10,281,125 -0.63(-0.78%)
Aug 06, 2021 79.97 81.44 79.97 80.86 14,202,816 +1.16(+1.46%)
Aug 05, 2021 79.69 80.96 79.32 79.70 10,509,464 +0.09(+0.11%)
Aug 04, 2021 78.77 80.04 78.50 79.62 18,281,594 -0.12(-0.15%)
Aug 03, 2021 77.52 79.84 75.91 79.73 18,660,718 +1.90(+2.45%)
Aug 02, 2021 80.83 82.95 77.70 77.83 32,157,654 -2.32(-2.90%)
Jul 30, 2021 81.45 81.82 79.97 80.15 9,704,135 -2.10(-2.56%)
Jul 29, 2021 81.64 82.81 81.02 82.26 8,765,712 +0.99(+1.22%)
Jul 28, 2021 81.39 83.43 80.71 81.27 11,082,052 +0.31(+0.38%)
Jul 27, 2021 82.50 83.37 79.22 80.96 19,279,710 +0.99(+1.24%)
Jul 26, 2021 78.36 80.03 78.17 79.97 8,690,642 +1.30(+1.65%)
Jul 23, 2021 79.22 79.72 78.18 78.67 6,103,868 +0.06(+0.08%)
Jul 22, 2021 80.77 80.83 78.61 78.61 7,008,634 -2.35(-2.91%)
Jul 21, 2021 79.16 81.14 79.04 80.96 10,909,503 +2.35(+2.99%)
Jul 20, 2021 74.33 78.85 74.21 78.61 12,134,819 +4.33(+5.83%)
Jul 19, 2021 75.45 77.74 73.16 74.27 15,973,681 -3.40(-4.38%)
Jul 16, 2021 79.22 79.66 77.49 77.68 7,361,582 -1.30(-1.65%)
Jul 15, 2021 78.54 79.97 77.80 78.98 8,301,740 -0.31(-0.39%)
Jul 14, 2021 79.72 80.34 78.73 79.29 7,220,939 -0.50(-0.62%)
Jul 13, 2021 81.02 81.02 79.72 79.78 6,365,976 -1.36(-1.68%)
Jul 12, 2021 80.83 81.30 79.84 81.14 9,005,916 -0.31(-0.38%)
Jul 09, 2021 80.52 81.64 80.09 81.45 6,686,121 +1.79(+2.25%)
Jul 08, 2021 78.79 80.09 78.05 79.66 8,694,865 -0.68(-0.85%)
Jul 07, 2021 79.72 80.93 78.85 80.34 9,964,579 +0.37(+0.46%)
Jul 06, 2021 82.20 82.44 79.35 79.97 11,403,517 -2.72(-3.29%)
Jul 02, 2021 83.80 83.80 82.38 82.69 5,363,995 -0.74(-0.89%)
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.