Skip to main content

General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 168.96 170.75 168.58 169.91 4,970,796 +1.02(+0.60%)
Mar 15, 2024 165.65 170.50 164.89 168.89 10,586,244 +2.14(+1.28%)
Mar 14, 2024 170.25 170.75 165.63 166.75 7,549,685 -3.41(-2.00%)
Mar 13, 2024 165.51 171.05 165.51 170.16 6,752,580 +2.70(+1.61%)
Mar 12, 2024 167.45 167.80 163.93 167.46 5,528,822 +0.90(+0.54%)
Mar 11, 2024 167.09 168.42 162.98 166.56 7,452,145 -1.40(-0.83%)
Mar 08, 2024 169.51 175.81 167.35 167.96 16,953,128 +1.46(+0.88%)
Mar 07, 2024 162.04 166.73 161.57 166.50 11,481,570 +7.00(+4.39%)
Mar 06, 2024 159.10 160.98 158.47 159.50 6,541,646 +1.64(+1.04%)
Mar 05, 2024 161.52 162.15 156.58 157.86 6,385,475 -3.15(-1.96%)
Mar 04, 2024 159.37 161.77 158.58 161.01 6,704,726 +2.36(+1.49%)
Mar 01, 2024 157.00 159.32 156.87 158.65 6,941,922 +1.76(+1.12%)
Feb 29, 2024 155.99 157.18 155.10 156.89 6,524,247 +1.28(+0.82%)
Feb 28, 2024 154.16 156.91 153.82 155.61 6,088,507 +1.62(+1.05%)
Feb 27, 2024 154.99 155.01 153.10 153.99 5,826,168 -0.78(-0.50%)
Feb 26, 2024 153.66 155.18 153.56 154.77 6,149,294 +1.44(+0.94%)
Feb 23, 2024 152.00 153.80 151.91 153.33 5,639,530 +1.66(+1.09%)
Feb 22, 2024 149.85 152.25 149.85 151.67 4,591,847 +2.60(+1.74%)
Feb 21, 2024 148.47 149.39 147.66 149.07 4,232,884 +0.45(+0.30%)
Feb 20, 2024 149.02 150.34 147.81 148.62 5,718,294 -0.54(-0.36%)
Feb 16, 2024 148.95 150.36 148.51 149.16 6,876,932 +0.79(+0.53%)
Feb 15, 2024 147.00 148.89 146.78 148.37 6,883,751 +1.87(+1.28%)
Feb 14, 2024 143.00 146.90 142.35 146.50 10,466,758 +4.73(+3.34%)
Feb 13, 2024 139.83 141.79 138.69 141.77 7,224,917 +1.60(+1.14%)
Feb 12, 2024 139.54 140.81 138.90 140.17 3,604,270 +0.89(+0.64%)
Feb 09, 2024 139.01 139.43 138.21 139.28 3,451,589 +0.23(+0.17%)
Feb 08, 2024 138.65 139.48 138.25 139.05 3,453,237 +0.55(+0.40%)
Feb 07, 2024 138.62 138.83 137.93 138.50 4,634,573 +0.92(+0.67%)
Feb 06, 2024 137.68 138.39 136.58 137.58 4,809,440 -0.13(-0.09%)
Feb 05, 2024 135.98 138.64 135.75 137.71 5,711,983 +1.17(+0.86%)
Feb 02, 2024 135.43 137.41 135.04 136.54 4,871,485 +1.13(+0.83%)
Feb 01, 2024 133.03 135.46 132.47 135.41 4,938,560 +2.99(+2.26%)
Jan 31, 2024 133.77 134.47 132.12 132.42 4,990,112 -1.51(-1.13%)
Jan 30, 2024 131.48 134.28 131.22 133.93 6,279,959 +2.83(+2.16%)
Jan 29, 2024 131.40 132.14 129.69 131.10 4,889,108 -0.09(-0.07%)
Jan 26, 2024 130.53 132.24 130.39 131.19 3,748,179 +1.26(+0.97%)
Jan 25, 2024 130.64 132.50 129.69 129.93 4,856,975 +0.00(+0.00%)
Jan 24, 2024 130.27 130.39 126.45 129.93 8,606,692 -0.02(-0.02%)
Jan 23, 2024 127.63 131.88 126.50 129.95 10,676,078 -1.28(-0.98%)
Jan 22, 2024 130.28 132.27 130.25 131.23 8,016,050 +1.42(+1.09%)
Jan 19, 2024 128.70 130.05 127.44 129.81 4,911,948 +1.26(+0.98%)
Jan 18, 2024 127.20 128.67 126.77 128.55 5,193,207 +1.67(+1.32%)
Jan 17, 2024 127.42 128.68 126.19 126.88 4,014,692 -1.09(-0.85%)
Jan 16, 2024 129.20 129.85 127.24 127.97 5,038,478 -1.82(-1.40%)
Jan 12, 2024 130.60 130.80 129.18 129.79 4,501,738 -0.04(-0.03%)
Jan 11, 2024 130.12 130.20 127.81 129.83 4,000,287 +0.13(+0.10%)
Jan 10, 2024 128.70 130.17 128.51 129.70 3,644,608 +0.92(+0.71%)
Jan 09, 2024 127.27 128.78 126.95 128.78 3,842,362 +0.50(+0.39%)
Jan 08, 2024 126.22 128.43 124.21 128.28 5,522,519 +1.99(+1.58%)
Jan 05, 2024 124.90 126.34 124.73 126.29 3,344,125 +1.63(+1.31%)
Jan 04, 2024 124.30 125.77 124.17 124.66 3,481,409 +0.60(+0.48%)
Jan 03, 2024 125.12 125.22 123.65 124.06 3,616,772 -1.89(-1.50%)
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.