Skip to main content

General Electric (NY: GE )

62.73 -1.73 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 63.77 64.11 61.92 62.73 8,798,002 -1.73(-2.68%)
Sep 28, 2022 64.99 65.06 64.19 64.46 6,655,203 -0.01(-0.02%)
Sep 27, 2022 64.85 65.31 63.51 64.47 7,847,279 +0.12(+0.19%)
Sep 26, 2022 64.53 66.16 64.21 64.35 10,453,609 -0.20(-0.31%)
Sep 23, 2022 64.55 65.08 63.55 64.55 8,176,826 -0.81(-1.24%)
Sep 22, 2022 65.00 65.71 64.52 65.36 7,068,400 +0.14(+0.21%)
Sep 21, 2022 67.02 67.07 65.16 65.22 6,332,558 -1.37(-2.06%)
Sep 20, 2022 66.45 67.20 65.94 66.59 5,219,000 -0.46(-0.69%)
Sep 19, 2022 65.59 67.49 65.46 67.05 5,010,939 +0.66(+0.99%)
Sep 16, 2022 65.40 66.60 65.18 66.39 14,308,825 -2.52(-3.66%)
Sep 15, 2022 69.78 70.79 68.75 68.91 4,917,128 -1.12(-1.60%)
Sep 14, 2022 70.70 70.70 68.68 70.03 6,208,108 -0.81(-1.14%)
Sep 13, 2022 73.26 73.86 70.62 70.84 7,210,562 -4.48(-5.95%)
Sep 12, 2022 74.41 76.49 74.26 75.32 7,265,040 +1.28(+1.73%)
Sep 09, 2022 74.53 74.97 73.68 74.04 6,726,370 +0.27(+0.37%)
Sep 08, 2022 72.54 74.08 72.08 73.77 3,620,298 +0.19(+0.26%)
Sep 07, 2022 71.90 73.73 71.72 73.58 3,423,038 +1.42(+1.97%)
Sep 06, 2022 72.50 72.64 71.14 72.16 4,032,618 -0.27(-0.37%)
Sep 02, 2022 73.79 74.36 72.11 72.43 4,036,972 -0.65(-0.89%)
Sep 01, 2022 73.25 73.25 71.43 73.08 4,985,432 -0.36(-0.49%)
Aug 31, 2022 75.41 75.79 73.36 73.44 6,399,731 -1.69(-2.25%)
Aug 30, 2022 76.76 77.18 74.33 75.13 4,290,433 -0.92(-1.21%)
Aug 29, 2022 74.84 76.84 74.28 76.05 4,902,262 +0.78(+1.04%)
Aug 26, 2022 78.39 78.62 75.21 75.27 5,375,936 -2.87(-3.67%)
Aug 25, 2022 77.37 79.68 77.31 78.14 5,200,719 +1.40(+1.82%)
Aug 24, 2022 76.15 77.28 75.88 76.74 4,769,192 +0.64(+0.84%)
Aug 23, 2022 74.99 77.30 74.99 76.10 4,761,296 +1.32(+1.77%)
Aug 22, 2022 76.13 76.17 74.36 74.78 5,073,262 -2.94(-3.78%)
Aug 19, 2022 78.50 78.59 77.27 77.72 3,614,683 -1.49(-1.88%)
Aug 18, 2022 79.77 79.89 79.01 79.21 3,999,487 -0.71(-0.89%)
Aug 17, 2022 80.06 80.38 79.26 79.92 4,039,129 -1.15(-1.42%)
Aug 16, 2022 79.32 81.30 79.14 81.07 5,774,486 +1.26(+1.58%)
Aug 15, 2022 79.31 80.15 79.08 79.81 3,405,833 -0.12(-0.15%)
Aug 12, 2022 79.29 79.97 78.56 79.93 5,154,504 +1.03(+1.31%)
Aug 11, 2022 78.00 79.21 77.96 78.90 9,068,403 +1.76(+2.28%)
Aug 10, 2022 76.21 77.80 75.91 77.14 10,172,552 +2.21(+2.95%)
Aug 09, 2022 75.37 76.09 74.87 74.93 4,723,075 -0.25(-0.33%)
Aug 08, 2022 75.88 76.78 74.86 75.18 6,127,699 +0.82(+1.10%)
Aug 05, 2022 73.43 75.04 73.20 74.36 4,640,261 +0.69(+0.94%)
Aug 04, 2022 74.49 74.64 73.56 73.67 4,323,687 -1.07(-1.43%)
Aug 03, 2022 74.92 75.30 74.06 74.74 6,058,760 +0.38(+0.51%)
Aug 02, 2022 75.24 76.05 74.32 74.36 5,788,166 -1.44(-1.90%)
Aug 01, 2022 73.30 76.35 72.69 75.80 9,245,536 +1.89(+2.56%)
Jul 29, 2022 73.00 74.52 72.42 73.91 7,930,738 +0.77(+1.05%)
Jul 28, 2022 74.55 74.90 72.91 73.14 11,253,795 +1.56(+2.18%)
Jul 27, 2022 72.00 72.40 70.10 71.58 7,210,663 +0.07(+0.10%)
Jul 26, 2022 69.68 73.37 69.15 71.51 18,040,142 +3.15(+4.61%)
Jul 25, 2022 67.38 68.93 67.03 68.36 5,897,507 +0.17(+0.25%)
Jul 22, 2022 68.40 68.76 67.84 68.19 5,613,003 +0.06(+0.09%)
Jul 21, 2022 67.70 68.34 67.10 68.13 5,950,589 +0.24(+0.35%)
Jul 20, 2022 66.30 68.28 66.05 67.89 6,855,361 +1.15(+1.72%)
Jul 19, 2022 64.50 66.80 64.48 66.74 6,273,551 +3.06(+4.81%)
Jul 18, 2022 64.39 65.10 63.33 63.68 6,608,867 +0.82(+1.30%)
Jul 15, 2022 62.08 62.98 60.99 62.86 5,851,209 +1.77(+2.90%)
Jul 14, 2022 61.00 61.16 60.00 61.09 5,095,725 -0.92(-1.48%)
Jul 13, 2022 62.05 62.70 61.21 62.01 4,337,271 -1.01(-1.60%)
Jul 12, 2022 61.00 64.53 61.00 63.02 7,275,846 +1.11(+1.79%)
Jul 11, 2022 62.39 62.62 61.42 61.91 4,774,143 -1.34(-2.12%)
Jul 08, 2022 62.88 64.38 62.20 63.25 6,193,291 +0.25(+0.40%)
Jul 07, 2022 62.57 63.13 61.94 63.00 6,294,624 +1.43(+2.32%)
Jul 06, 2022 61.56 62.36 60.73 61.57 4,892,094 -0.46(-0.74%)
Jul 05, 2022 61.51 62.11 59.93 62.03 8,034,169 -1.51(-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.