Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 69.30 69.79 68.93 69.24 3,701,425 -0.12(-0.18%)
Nov 27, 2019 69.97 70.46 69.17 69.36 7,407,686 -0.43(-0.62%)
Nov 26, 2019 71.39 71.69 69.48 69.79 10,449,339 -1.35(-1.90%)
Nov 25, 2019 71.39 72.74 71.08 71.14 9,231,143 +0.18(+0.26%)
Nov 22, 2019 70.59 72.00 70.59 70.96 6,263,963 +0.12(+0.17%)
Nov 21, 2019 69.60 71.32 69.48 70.83 6,784,911 +0.86(+1.23%)
Nov 20, 2019 70.28 70.59 69.17 69.97 7,600,090 -0.68(-0.96%)
Nov 19, 2019 70.22 70.96 69.17 70.65 7,623,312 +0.37(+0.52%)
Nov 18, 2019 70.10 70.65 69.60 70.28 8,297,305 -0.49(-0.69%)
Nov 15, 2019 69.67 70.96 69.60 70.77 6,225,971 +1.41(+2.04%)
Nov 14, 2019 68.68 69.73 68.68 69.36 5,012,015 +0.00(+0.00%)
Nov 13, 2019 69.36 69.73 68.68 69.36 8,839,256 -0.80(-1.14%)
Nov 12, 2019 69.54 71.14 69.36 70.16 7,959,518 +0.43(+0.62%)
Nov 11, 2019 70.03 70.65 69.05 69.73 7,418,671 -1.04(-1.48%)
Nov 08, 2019 68.99 70.96 68.44 70.77 10,180,581 +1.41(+2.04%)
Nov 07, 2019 68.19 69.48 68.13 69.36 11,564,969 +1.66(+2.45%)
Nov 06, 2019 67.15 68.19 66.29 67.70 12,693,732 +0.31(+0.46%)
Nov 05, 2019 67.09 67.39 65.86 67.39 11,613,179 +0.25(+0.37%)
Nov 04, 2019 64.01 67.27 64.01 67.15 15,907,161 +3.38(+5.30%)
Nov 01, 2019 61.93 63.80 61.80 63.77 13,356,414 +2.58(+4.22%)
Oct 31, 2019 61.74 62.72 60.57 61.19 14,098,984 -0.92(-1.48%)
Oct 30, 2019 60.08 63.71 59.65 62.11 35,145,876 +6.39(+11.47%)
Oct 29, 2019 55.35 56.15 54.86 55.72 7,442,254 +0.00(+0.00%)
Oct 28, 2019 55.41 56.03 55.23 55.72 5,168,298 +0.43(+0.78%)
Oct 25, 2019 54.80 55.84 54.80 55.29 6,862,626 +0.31(+0.56%)
Oct 24, 2019 56.03 56.21 54.55 54.98 6,025,987 -1.17(-2.08%)
Oct 23, 2019 55.17 56.21 54.86 56.15 7,756,891 +0.49(+0.88%)
Oct 22, 2019 53.88 55.66 52.89 55.66 9,794,180 +1.66(+3.07%)
Oct 21, 2019 55.23 56.03 53.82 54.00 10,383,680 -1.04(-1.90%)
Oct 18, 2019 55.35 55.90 54.98 55.04 6,350,870 -0.49(-0.89%)
Oct 17, 2019 54.80 55.84 54.55 55.54 5,421,718 +0.86(+1.57%)
Oct 16, 2019 54.43 55.72 54.31 54.68 9,465,506 +0.06(+0.11%)
Oct 15, 2019 53.69 54.80 52.89 54.61 6,409,553 +1.04(+1.95%)
Oct 14, 2019 54.31 54.37 53.08 53.57 5,576,863 -0.49(-0.91%)
Oct 11, 2019 52.77 54.80 52.71 54.06 9,170,092 +2.15(+4.14%)
Oct 10, 2019 51.24 52.34 51.05 51.91 5,494,742 +0.61(+1.20%)
Oct 09, 2019 51.05 51.42 50.62 51.30 5,402,357 +0.43(+0.85%)
Oct 08, 2019 52.10 52.22 50.81 50.87 7,453,621 -1.72(-3.27%)
Oct 07, 2019 52.53 53.14 52.10 52.59 5,288,167 -0.06(-0.12%)
Oct 04, 2019 52.89 53.45 52.46 52.65 8,548,722 -0.86(-1.61%)
Oct 03, 2019 52.22 53.51 50.68 53.51 9,596,436 +1.23(+2.35%)
Oct 02, 2019 52.59 52.96 51.67 52.28 7,754,933 -0.61(-1.16%)
Oct 01, 2019 55.04 55.47 52.28 52.89 11,220,673 -2.03(-3.69%)
Sep 30, 2019 55.66 55.90 54.92 54.92 5,755,290 -0.61(-1.11%)
Sep 27, 2019 55.54 56.33 55.23 55.54 4,968,158 +0.12(+0.22%)
Sep 26, 2019 56.40 56.58 55.04 55.41 6,121,206 -0.86(-1.53%)
Sep 25, 2019 55.04 56.46 54.92 56.27 7,158,851 +1.17(+2.12%)
Sep 24, 2019 57.19 57.44 55.04 55.11 8,767,890 -2.27(-3.96%)
Sep 23, 2019 56.64 57.69 56.52 57.38 5,541,527 -0.18(-0.32%)
Sep 20, 2019 58.12 58.61 57.38 57.56 9,482,885 -0.31(-0.53%)
Sep 19, 2019 57.44 58.36 57.38 57.87 5,555,114 +0.25(+0.43%)
Sep 18, 2019 57.19 57.69 56.40 57.62 6,609,863 +0.12(+0.21%)
Sep 17, 2019 57.13 57.69 56.83 57.50 6,202,455 -0.12(-0.21%)
Sep 16, 2019 57.13 57.87 56.33 57.62 7,446,098 +0.25(+0.43%)
Sep 13, 2019 57.19 58.05 56.15 57.38 7,420,919 +0.55(+0.97%)
Sep 12, 2019 57.69 58.42 56.58 56.83 11,091,379 -0.61(-1.07%)
Sep 11, 2019 56.15 57.44 55.60 57.44 9,298,708 +1.35(+2.41%)
Sep 10, 2019 54.68 56.89 54.62 56.09 10,203,127 +1.10(+2.01%)
Sep 09, 2019 53.70 55.54 53.57 54.99 8,140,302 +1.53(+2.87%)
Sep 06, 2019 54.13 54.13 52.59 53.45 6,981,912 -0.61(-1.14%)
Sep 05, 2019 55.11 56.64 54.00 54.06 14,159,938 +0.06(+0.11%)
Sep 04, 2019 51.61 54.43 51.55 54.00 15,262,292 +2.88(+5.64%)
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.