General Electric (NY: GE )

107.44 USD +2.14 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.38 13.43 13.13 13.13 62,567,219 -0.17(-1.28%)
Mar 30, 2021 12.98 13.36 12.90 13.30 52,894,387 +0.35(+2.70%)
Mar 29, 2021 12.92 13.05 12.78 12.95 53,743,187 -0.04(-0.31%)
Mar 26, 2021 12.95 13.13 12.71 12.99 60,524,600 +0.14(+1.09%)
Mar 25, 2021 12.40 12.93 12.23 12.85 73,346,687 +0.35(+2.80%)
Mar 24, 2021 12.76 13.02 12.50 12.50 62,042,319 -0.16(-1.26%)
Mar 23, 2021 12.96 13.18 12.55 12.66 65,613,816 -0.47(-3.58%)
Mar 22, 2021 13.16 13.24 12.93 13.13 52,749,300 -0.09(-0.68%)
Mar 19, 2021 13.20 13.35 12.98 13.22 68,472,000 -0.03(-0.23%)
Mar 18, 2021 13.59 13.69 13.19 13.25 63,722,344 -0.36(-2.65%)
Mar 17, 2021 13.20 13.61 13.13 13.61 79,150,209 +0.46(+3.50%)
Mar 16, 2021 13.33 13.35 13.07 13.15 74,378,245 -0.20(-1.50%)
Mar 15, 2021 12.74 13.36 12.73 13.35 111,493,862 +0.77(+6.12%)
Mar 12, 2021 12.24 12.62 12.23 12.58 134,551,800 +0.31(+2.53%)
Mar 11, 2021 12.69 12.86 11.95 12.27 305,547,850 -0.98(-7.40%)
Mar 10, 2021 13.65 13.74 12.92 13.25 219,836,925 -0.75(-5.36%)
Mar 09, 2021 14.10 14.41 13.83 14.00 114,309,455 -0.17(-1.20%)
Mar 08, 2021 14.21 14.34 13.81 14.17 143,538,160 +0.57(+4.19%)
Mar 05, 2021 13.80 13.81 13.14 13.60 104,975,400 +0.03(+0.22%)
Mar 04, 2021 13.88 14.13 13.18 13.57 166,091,855 +0.13(+0.97%)
Mar 03, 2021 13.09 13.61 13.05 13.44 117,229,375 +0.46(+3.54%)
Mar 02, 2021 13.15 13.25 12.97 12.98 76,991,125 -0.13(-0.99%)
Mar 01, 2021 12.92 13.29 12.79 13.11 77,882,075 +0.57(+4.55%)
Feb 26, 2021 12.68 12.84 12.41 12.54 88,729,800 -0.22(-1.72%)
Feb 25, 2021 13.10 13.27 12.66 12.76 92,146,456 -0.36(-2.74%)
Feb 24, 2021 12.80 13.35 12.65 13.12 106,577,601 +0.53(+4.21%)
Feb 23, 2021 12.55 12.65 12.18 12.59 71,766,312 +0.09(+0.72%)
Feb 22, 2021 12.07 12.70 12.02 12.50 96,543,978 +0.48(+3.99%)
Feb 19, 2021 11.72 12.03 11.68 12.02 61,049,000 +0.39(+3.35%)
Feb 18, 2021 11.84 11.86 11.51 11.63 48,816,228 -0.23(-1.94%)
Feb 17, 2021 11.84 11.95 11.76 11.86 43,387,017 -0.11(-0.92%)
Feb 16, 2021 11.82 11.98 11.78 11.97 60,259,753 +0.24(+2.05%)
Feb 12, 2021 11.41 11.74 11.38 11.73 58,439,600 +0.27(+2.36%)
Feb 11, 2021 11.39 11.47 11.19 11.46 51,742,656 +0.06(+0.53%)
Feb 10, 2021 11.59 11.59 11.38 11.40 45,454,657 -0.14(-1.21%)
Feb 09, 2021 11.56 11.60 11.41 11.54 52,687,587 -0.07(-0.60%)
Feb 08, 2021 11.47 11.65 11.41 11.61 42,396,322 +0.21(+1.84%)
Feb 05, 2021 11.51 11.55 11.31 11.40 51,818,300 -0.05(-0.44%)
Feb 04, 2021 11.23 11.50 11.19 11.45 66,726,347 +0.25(+2.23%)
Feb 03, 2021 11.24 11.30 11.07 11.20 54,154,332 -0.04(-0.36%)
Feb 02, 2021 10.88 11.35 10.84 11.24 84,322,750 +0.50(+4.66%)
Feb 01, 2021 10.86 11.00 10.64 10.74 66,592,706 +0.06(+0.56%)
Jan 29, 2021 11.00 11.24 10.67 10.68 109,258,800 -0.41(-3.70%)
Jan 28, 2021 11.41 11.47 11.06 11.09 93,877,481 -0.29(-2.55%)
Jan 27, 2021 11.08 11.56 10.64 11.38 148,842,338 +0.09(+0.80%)
Jan 26, 2021 12.03 12.23 11.20 11.29 211,533,925 +0.30(+2.73%)
Jan 25, 2021 11.14 11.15 10.77 10.99 91,820,388 -0.12(-1.08%)
Jan 22, 2021 10.97 11.18 10.90 11.11 52,919,400 +0.02(+0.18%)
Jan 21, 2021 11.40 11.43 11.07 11.09 65,596,787 -0.30(-2.63%)
Jan 20, 2021 11.50 11.50 11.30 11.39 58,891,556 -0.04(-0.35%)
Jan 19, 2021 11.48 11.65 11.40 11.43 63,414,864 +0.10(+0.88%)
Jan 15, 2021 11.60 11.60 11.25 11.33 73,609,500 -0.33(-2.83%)
Jan 14, 2021 11.61 11.73 11.58 11.66 59,154,256 +0.09(+0.78%)
Jan 13, 2021 11.78 11.82 11.52 11.57 53,661,019 -0.21(-1.78%)
Jan 12, 2021 11.51 11.91 11.41 11.78 91,384,281 +0.33(+2.88%)
Jan 11, 2021 11.11 11.53 11.06 11.45 67,253,138 +0.11(+0.97%)
Jan 08, 2021 11.29 11.44 11.16 11.34 72,719,600 +0.07(+0.62%)
Jan 07, 2021 11.56 11.57 11.24 11.27 75,123,156 -0.09(-0.79%)
Jan 06, 2021 10.83 11.62 10.83 11.36 131,392,050 +0.59(+5.48%)
Jan 05, 2021 10.43 10.88 10.42 10.77 83,595,844 +0.30(+2.87%)
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.