Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.66 60.15 58.32 58.64 18,472,734 -2.11(-3.47%)
Nov 29, 2021 61.29 62.00 59.78 60.75 15,834,232 +0.35(+0.57%)
Nov 26, 2021 59.68 60.56 58.97 60.40 13,942,225 -2.71(-4.29%)
Nov 24, 2021 62.89 63.17 62.55 63.11 9,025,418 +0.09(+0.15%)
Nov 23, 2021 62.84 63.10 62.45 63.02 9,737,066 +0.64(+1.03%)
Nov 22, 2021 62.03 62.95 61.91 62.38 10,053,160 +0.67(+1.08%)
Nov 19, 2021 61.61 62.19 61.31 61.71 10,698,621 -0.44(-0.71%)
Nov 18, 2021 62.62 62.85 61.80 62.15 13,818,268 -0.81(-1.29%)
Nov 17, 2021 64.02 64.13 62.61 62.97 13,441,111 -0.84(-1.32%)
Nov 16, 2021 65.53 65.57 63.48 63.81 19,318,012 -2.05(-3.11%)
Nov 15, 2021 66.70 67.09 65.57 65.86 9,916,791 -0.57(-0.85%)
Nov 12, 2021 66.31 66.63 65.73 66.42 12,351,936 +0.36(+0.55%)
Nov 11, 2021 67.02 67.66 65.92 66.06 8,916,957 -1.21(-1.80%)
Nov 10, 2021 69.45 67.27 14,071,067 -1.44(-2.09%)
Nov 09, 2021 70.83 71.72 68.21 68.71 40,664,268 +1.77(+2.65%)
Nov 08, 2021 67.54 68.10 66.87 66.94 8,374,564 -0.20(-0.29%)
Nov 05, 2021 66.02 67.70 65.97 67.13 12,313,867 +2.18(+3.36%)
Nov 04, 2021 65.36 65.69 64.39 64.95 7,571,488 -0.47(-0.72%)
Nov 03, 2021 65.54 65.65 64.71 65.42 6,656,968 -0.44(-0.67%)
Nov 02, 2021 65.65 66.15 65.01 65.87 7,257,636 +0.28(+0.43%)
Nov 01, 2021 65.29 65.92 65.00 65.58 7,915,465 +0.84(+1.30%)
Oct 29, 2021 64.79 64.97 64.28 64.74 9,100,928 -0.24(-0.37%)
Oct 28, 2021 63.83 65.06 63.65 64.99 9,573,511 +0.87(+1.36%)
Oct 27, 2021 66.60 66.84 64.02 64.11 14,550,495 -2.22(-3.34%)
Oct 26, 2021 65.29 66.33 18,952,136 +1.32(+2.03%)
Oct 25, 2021 63.98 65.43 63.79 65.01 10,520,029 +0.77(+1.20%)
Oct 22, 2021 63.62 64.52 63.31 64.24 8,673,924 +0.56(+0.87%)
Oct 21, 2021 65.29 65.68 63.60 63.68 11,688,551 -1.76(-2.69%)
Oct 20, 2021 64.67 65.44 64.13 65.44 9,892,009 +0.78(+1.21%)
Oct 19, 2021 64.57 64.81 63.95 64.66 6,826,861 +0.38(+0.59%)
Oct 18, 2021 64.01 64.56 63.61 64.28 6,714,373 -0.18(-0.28%)
Oct 15, 2021 63.99 65.38 63.71 64.46 9,152,075 +1.03(+1.63%)
Oct 14, 2021 63.68 63.99 63.20 63.43 10,115,453 +0.23(+0.37%)
Oct 13, 2021 63.10 63.71 62.47 63.19 12,176,989 -0.22(-0.35%)
Oct 12, 2021 63.94 64.23 62.70 63.42 13,848,088 -0.84(-1.31%)
Oct 11, 2021 64.73 65.29 64.19 64.26 6,676,460 -0.40(-0.61%)
Oct 08, 2021 65.05 65.58 64.61 64.65 6,922,581 -0.49(-0.75%)
Oct 07, 2021 64.73 65.77 64.41 65.14 10,781,091 +0.73(+1.13%)
Oct 06, 2021 64.01 64.47 63.01 64.41 11,355,620 -0.35(-0.54%)
Oct 05, 2021 64.86 65.44 64.05 64.76 9,291,170 +0.00(+0.00%)
Oct 04, 2021 65.07 66.11 64.58 64.76 12,400,543 -0.57(-0.87%)
Oct 01, 2021 64.32 65.68 64.00 65.33 13,111,092 +1.72(+2.71%)
Sep 30, 2021 65.66 66.11 63.56 63.61 14,499,577 -2.01(-3.06%)
Sep 29, 2021 65.44 66.06 65.01 65.61 11,983,211 +0.34(+0.52%)
Sep 28, 2021 65.00 65.90 64.66 65.28 20,394,724 +0.23(+0.36%)
Sep 27, 2021 64.55 65.65 64.45 65.04 13,086,057 +0.96(+1.49%)
Sep 24, 2021 63.38 64.33 63.34 64.08 10,625,024 +0.55(+0.86%)
Sep 23, 2021 61.42 64.23 61.41 63.53 18,797,508 +2.73(+4.49%)
Sep 22, 2021 60.27 61.11 60.26 60.81 18,175,108 +1.06(+1.78%)
Sep 21, 2021 61.65 61.70 59.37 59.75 25,581,310 -1.85(-3.00%)
Sep 20, 2021 60.78 61.62 60.02 61.59 16,372,612 -0.41(-0.66%)
Sep 17, 2021 62.42 62.86 61.79 62.00 17,375,738 -0.54(-0.86%)
Sep 16, 2021 63.18 63.37 62.21 62.53 9,692,430 -0.51(-0.80%)
Sep 15, 2021 62.20 63.23 62.13 63.04 13,132,154 +1.10(+1.77%)
Sep 14, 2021 64.51 64.52 61.75 61.94 25,961,690 -2.52(-3.91%)
Sep 13, 2021 63.34 64.71 62.95 64.46 20,229,264 +1.52(+2.41%)
Sep 10, 2021 63.74 64.15 62.80 62.94 15,509,960 -0.80(-1.25%)
Sep 09, 2021 63.16 64.74 63.01 63.74 15,209,355 +0.44(+0.69%)
Sep 08, 2021 63.53 64.63 61.97 63.30 19,443,428 -0.44(-0.69%)
Sep 07, 2021 64.48 64.76 63.13 63.74 17,810,582 -0.90(-1.39%)
Sep 03, 2021 65.41 66.25 64.23 64.64 12,344,899 -0.93(-1.42%)
Sep 02, 2021 64.18 65.62 64.16 65.57 13,766,136 +1.60(+2.51%)
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.