Skip to main content

General Electric (NY: GE )

175.97 -4.15 (-2.30%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 78.36 79.35 76.70 77.50 14,357,257 -1.36(-1.72%)
Feb 25, 2021 80.96 82.01 78.24 78.86 14,910,102 -2.22(-2.74%)
Feb 24, 2021 79.11 82.50 78.18 81.08 17,245,188 +3.28(+4.21%)
Feb 23, 2021 77.56 78.18 75.27 77.81 11,612,417 +0.56(+0.72%)
Feb 22, 2021 74.59 78.49 74.29 77.25 15,621,660 +2.97(+3.99%)
Feb 19, 2021 72.43 74.35 72.18 74.29 9,878,262 +2.41(+3.35%)
Feb 18, 2021 73.17 73.30 71.13 71.88 7,898,892 -1.42(-1.94%)
Feb 17, 2021 73.17 73.85 72.68 73.30 7,020,398 -0.68(-0.92%)
Feb 16, 2021 73.05 74.04 72.80 73.98 9,750,555 +1.48(+2.05%)
Feb 12, 2021 70.52 72.55 70.33 72.49 9,456,038 +1.67(+2.36%)
Feb 11, 2021 70.39 70.89 69.16 70.82 8,372,414 +0.37(+0.53%)
Feb 10, 2021 71.63 71.63 70.33 70.45 7,354,961 -0.87(-1.21%)
Feb 09, 2021 71.44 71.69 70.52 71.32 8,525,312 -0.43(-0.60%)
Feb 08, 2021 70.89 72.00 70.52 71.75 6,860,095 +1.30(+1.84%)
Feb 05, 2021 71.13 71.38 69.93 70.45 8,384,654 -0.31(-0.44%)
Feb 04, 2021 69.40 71.07 69.16 70.76 10,796,907 +1.55(+2.23%)
Feb 03, 2021 69.46 69.84 68.41 69.22 8,762,644 -0.25(-0.36%)
Feb 02, 2021 67.24 70.14 66.99 69.46 13,644,159 +3.09(+4.66%)
Feb 01, 2021 67.12 67.98 65.76 66.37 10,775,282 +0.37(+0.56%)
Jan 29, 2021 67.98 69.46 65.94 66.00 17,679,030 -2.53(-3.70%)
Jan 28, 2021 70.52 70.89 68.35 68.54 15,190,197 -1.79(-2.55%)
Jan 27, 2021 68.48 71.44 65.76 70.33 24,083,992 +0.56(+0.80%)
Jan 26, 2021 74.35 75.58 69.22 69.77 34,228,036 +1.85(+2.73%)
Jan 25, 2021 68.85 68.91 66.56 67.92 14,857,341 -0.74(-1.08%)
Jan 22, 2021 67.80 69.09 67.36 68.66 8,562,822 +0.12(+0.18%)
Jan 21, 2021 70.45 70.64 68.41 68.54 10,614,134 -1.85(-2.63%)
Jan 20, 2021 71.07 71.07 69.84 70.39 9,529,169 -0.25(-0.35%)
Jan 19, 2021 70.95 72.00 70.45 70.64 10,261,112 +0.62(+0.88%)
Jan 15, 2021 71.69 71.69 69.53 70.02 11,910,661 -2.04(-2.83%)
Jan 14, 2021 71.75 72.49 71.57 72.06 9,571,676 +0.56(+0.78%)
Jan 13, 2021 72.80 73.05 71.20 71.50 8,682,822 -1.30(-1.78%)
Jan 12, 2021 71.13 73.61 70.52 72.80 14,786,776 +2.04(+2.88%)
Jan 11, 2021 68.66 71.26 68.35 70.76 10,882,145 +0.68(+0.97%)
Jan 08, 2021 69.77 70.70 68.97 70.08 11,766,667 +0.43(+0.62%)
Jan 07, 2021 71.44 71.50 69.46 69.65 12,155,583 -0.56(-0.79%)
Jan 06, 2021 66.93 71.81 66.93 70.21 21,260,366 +3.65(+5.48%)
Jan 05, 2021 64.46 67.24 64.40 66.56 13,526,458 +1.85(+2.87%)
Jan 04, 2021 67.30 67.36 64.27 64.71 12,925,279 -2.04(-3.06%)
Dec 31, 2020 66.75 66.75 66.75 8,171,413 +0.56(+0.84%)
Dec 30, 2020 65.39 67.05 65.20 66.19 8,171,413 +0.93(+1.42%)
Dec 29, 2020 65.88 66.56 65.14 65.26 8,571,255 -0.49(-0.75%)
Dec 28, 2020 66.13 66.62 65.39 65.76 8,696,133 -0.06(-0.09%)
Dec 24, 2020 67.05 67.05 65.63 65.82 4,862,288 -1.30(-1.93%)
Dec 23, 2020 66.00 67.86 65.63 67.12 9,775,645 +1.55(+2.36%)
Dec 22, 2020 66.19 66.50 64.83 65.57 14,404,486 -0.99(-1.49%)
Dec 21, 2020 64.71 67.18 64.03 66.56 13,872,938 -0.25(-0.37%)
Dec 18, 2020 66.62 68.72 66.37 66.81 18,568,136 -0.37(-0.55%)
Dec 17, 2020 67.55 67.86 66.68 67.18 10,101,433 -0.31(-0.46%)
Dec 16, 2020 68.72 68.85 67.30 67.49 9,514,932 -1.11(-1.62%)
Dec 15, 2020 67.61 68.85 65.76 68.60 14,027,795 +1.73(+2.59%)
Dec 14, 2020 69.59 70.08 66.62 66.87 12,819,271 -2.04(-2.96%)
Dec 11, 2020 69.65 70.45 68.04 68.91 14,411,004 -0.99(-1.41%)
Dec 10, 2020 68.41 70.88 68.29 69.89 15,472,721 -0.43(-0.61%)
Dec 09, 2020 67.92 70.94 67.92 70.33 20,396,874 +2.66(+3.92%)
Dec 08, 2020 66.81 68.10 66.62 67.67 15,100,004 +0.62(+0.92%)
Dec 07, 2020 67.24 68.54 66.44 67.05 15,752,760 -0.12(-0.18%)
Dec 04, 2020 65.88 67.49 64.89 67.18 21,867,662 +1.73(+2.64%)
Dec 03, 2020 64.21 66.07 64.15 65.45 14,798,601 +1.05(+1.63%)
Dec 02, 2020 62.24 64.71 61.81 64.40 12,492,515 +1.73(+2.76%)
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.