Skip to main content

General Electric (NY: GE )

183.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 38.77 39.18 38.30 38.32 12,791,668 -0.51(-1.31%)
Sep 29, 2022 39.47 39.68 38.33 38.83 14,213,338 -1.07(-2.68%)
Sep 28, 2022 40.23 40.27 39.73 39.90 10,751,606 -0.01(-0.02%)
Sep 27, 2022 40.14 40.42 39.31 39.91 12,677,427 +0.07(+0.19%)
Sep 26, 2022 39.94 40.95 39.75 39.83 16,888,002 -0.09(-0.23%)
Sep 23, 2022 39.93 40.25 39.31 39.93 13,220,024 -0.50(-1.24%)
Sep 22, 2022 40.20 40.64 39.91 40.43 11,427,957 +0.09(+0.21%)
Sep 21, 2022 41.45 41.48 40.30 40.34 10,238,272 -0.85(-2.06%)
Sep 20, 2022 41.10 41.56 40.79 41.19 8,437,908 -0.28(-0.69%)
Sep 19, 2022 40.57 41.74 40.49 41.47 8,101,522 +0.41(+0.99%)
Sep 16, 2022 40.45 41.19 40.31 41.06 23,134,040 -1.56(-3.66%)
Sep 15, 2022 43.16 43.78 42.52 42.62 7,949,851 -0.69(-1.60%)
Sep 14, 2022 43.73 43.91 42.48 43.31 10,037,065 -0.50(-1.14%)
Sep 13, 2022 45.31 45.68 43.68 43.82 11,657,800 -2.77(-5.95%)
Sep 12, 2022 46.02 47.31 45.93 46.59 11,745,878 +0.79(+1.73%)
Sep 09, 2022 46.10 46.37 45.57 45.80 10,874,974 +0.17(+0.37%)
Sep 08, 2022 44.87 45.82 44.58 45.63 5,853,179 +0.12(+0.26%)
Sep 07, 2022 44.47 45.61 44.36 45.51 5,534,255 +0.88(+1.97%)
Sep 06, 2022 44.84 44.93 44.00 44.63 6,519,804 -0.17(-0.37%)
Sep 02, 2022 45.64 45.99 44.60 44.80 6,526,844 -0.40(-0.89%)
Sep 01, 2022 45.31 45.31 44.18 45.20 8,060,283 -0.22(-0.49%)
Aug 31, 2022 46.64 46.88 45.37 45.42 10,346,875 -1.05(-2.25%)
Aug 30, 2022 47.48 47.74 45.97 46.47 6,936,631 -0.57(-1.21%)
Aug 29, 2022 46.29 47.53 45.94 47.04 7,925,816 +0.48(+1.04%)
Aug 26, 2022 48.49 48.63 46.52 46.56 8,691,637 -1.78(-3.67%)
Aug 25, 2022 47.85 49.29 47.82 48.33 8,408,352 +0.87(+1.82%)
Aug 24, 2022 47.10 47.80 46.93 47.47 7,710,673 +0.40(+0.84%)
Aug 23, 2022 46.38 47.81 46.38 47.07 7,697,907 +0.82(+1.77%)
Aug 22, 2022 47.09 47.11 45.99 46.25 8,202,283 -1.82(-3.78%)
Aug 19, 2022 48.55 48.61 47.79 48.07 5,844,101 -0.92(-1.88%)
Aug 18, 2022 49.34 49.41 48.87 48.99 6,466,239 -0.44(-0.89%)
Aug 17, 2022 49.52 49.72 49.02 49.43 6,530,331 -0.71(-1.42%)
Aug 16, 2022 49.06 50.28 48.95 50.14 9,336,000 +0.78(+1.58%)
Aug 15, 2022 49.05 49.57 48.91 49.36 5,506,439 -0.07(-0.15%)
Aug 12, 2022 49.04 49.46 48.59 49.44 8,333,633 +0.64(+1.31%)
Aug 11, 2022 48.24 48.99 48.22 48.80 14,661,497 +1.09(+2.28%)
Aug 10, 2022 47.14 48.12 46.95 47.71 16,446,649 +1.37(+2.95%)
Aug 09, 2022 46.62 47.06 46.31 46.35 7,636,113 -0.15(-0.33%)
Aug 08, 2022 46.93 47.49 46.30 46.50 9,907,063 +0.51(+1.10%)
Aug 05, 2022 45.42 46.41 45.28 45.99 7,502,222 +0.43(+0.94%)
Aug 04, 2022 46.07 46.17 45.50 45.57 6,990,395 -0.66(-1.43%)
Aug 03, 2022 46.34 46.57 45.81 46.23 9,795,605 +0.24(+0.51%)
Aug 02, 2022 46.54 47.04 45.97 45.99 9,358,117 -0.89(-1.90%)
Aug 01, 2022 45.34 47.22 44.96 46.88 14,947,879 +1.17(+2.56%)
Jul 29, 2022 45.15 46.09 44.80 45.71 12,822,157 +0.48(+1.05%)
Jul 28, 2022 46.11 46.33 45.09 45.24 18,194,766 +0.96(+2.18%)
Jul 27, 2022 44.53 44.78 43.36 44.27 11,657,964 +0.04(+0.10%)
Jul 26, 2022 43.10 45.38 42.77 44.23 29,166,710 +1.95(+4.61%)
Jul 25, 2022 41.68 42.63 41.46 42.28 9,534,896 +0.11(+0.25%)
Jul 22, 2022 42.31 42.53 41.96 42.18 9,074,919 +0.04(+0.09%)
Jul 21, 2022 41.87 42.27 41.50 42.14 9,620,717 +0.15(+0.35%)
Jul 20, 2022 41.01 42.23 40.85 41.99 11,083,523 +0.71(+1.72%)
Jul 19, 2022 39.89 41.32 39.88 41.28 10,142,872 +1.89(+4.81%)
Jul 18, 2022 39.83 40.27 39.17 39.39 10,684,999 +0.51(+1.30%)
Jul 15, 2022 38.40 38.96 37.72 38.88 9,460,043 +1.09(+2.90%)
Jul 14, 2022 37.73 37.83 37.11 37.79 8,238,601 -0.57(-1.48%)
Jul 13, 2022 38.38 38.78 37.86 38.35 7,012,357 -0.62(-1.60%)
Jul 12, 2022 37.73 39.91 37.73 38.98 11,763,349 +0.69(+1.79%)
Jul 11, 2022 38.59 38.73 37.99 38.29 7,718,678 -0.83(-2.12%)
Jul 08, 2022 38.89 39.82 38.47 39.12 10,013,110 +0.15(+0.40%)
Jul 07, 2022 38.70 39.05 38.31 38.97 10,176,942 +0.88(+2.32%)
Jul 06, 2022 38.08 38.57 37.56 38.08 7,909,377 -0.28(-0.74%)
Jul 05, 2022 38.05 38.42 37.07 38.37 12,989,381 -0.93(-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.