Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.76 65.63 64.46 65.05 17,810,554 +0.14(+0.21%)
Aug 30, 2021 65.61 65.68 64.67 64.91 11,574,662 -0.56(-0.85%)
Aug 27, 2021 64.11 65.50 64.11 65.47 12,593,202 +1.67(+2.62%)
Aug 26, 2021 64.46 64.56 63.46 63.79 13,233,371 -0.81(-1.26%)
Aug 25, 2021 63.78 64.87 63.28 64.61 12,748,306 +0.88(+1.38%)
Aug 24, 2021 62.50 63.87 62.50 63.73 11,108,987 +1.42(+2.28%)
Aug 23, 2021 62.08 62.62 61.87 62.31 9,734,467 +0.57(+0.92%)
Aug 20, 2021 61.45 62.12 61.15 61.74 10,301,271 +0.39(+0.63%)
Aug 19, 2021 61.71 62.21 60.84 61.35 17,502,628 -1.23(-1.96%)
Aug 18, 2021 62.37 63.85 62.18 62.58 10,527,055 -0.13(-0.21%)
Aug 17, 2021 63.28 63.73 61.93 62.71 13,250,079 -1.07(-1.67%)
Aug 16, 2021 64.32 64.36 63.10 63.77 11,209,109 -0.97(-1.50%)
Aug 13, 2021 65.72 65.79 64.53 64.74 9,107,313 -0.99(-1.50%)
Aug 12, 2021 65.53 66.17 64.94 65.73 10,371,800 +0.30(+0.45%)
Aug 11, 2021 65.54 65.54 64.06 65.43 13,457,632 -0.02(-0.04%)
Aug 10, 2021 64.06 65.61 63.68 65.46 13,054,543 +1.46(+2.29%)
Aug 09, 2021 63.90 64.34 62.96 64.00 12,890,194 -0.50(-0.77%)
Aug 06, 2021 63.78 64.95 63.78 64.50 17,807,102 +0.93(+1.46%)
Aug 05, 2021 63.56 64.57 63.26 63.57 13,176,479 +0.07(+0.11%)
Aug 04, 2021 62.82 63.84 62.61 63.50 22,920,962 -0.09(-0.15%)
Aug 03, 2021 61.83 63.68 60.54 63.60 23,396,300 +1.52(+2.45%)
Aug 02, 2021 64.47 66.16 61.97 62.08 40,318,388 -1.85(-2.90%)
Jul 30, 2021 64.97 65.26 63.78 63.93 12,166,779 -1.68(-2.56%)
Jul 29, 2021 65.11 66.05 64.62 65.61 10,990,211 +0.79(+1.22%)
Jul 28, 2021 64.92 66.55 64.37 64.82 13,894,374 +0.25(+0.38%)
Jul 27, 2021 65.81 66.50 63.19 64.57 24,172,374 +0.79(+1.24%)
Jul 26, 2021 62.50 63.83 62.35 63.78 10,896,090 +1.04(+1.65%)
Jul 23, 2021 63.19 63.58 62.36 62.74 7,652,863 +0.05(+0.08%)
Jul 22, 2021 64.42 64.47 62.70 62.70 8,787,234 -1.88(-2.91%)
Jul 21, 2021 63.14 64.72 63.04 64.57 13,678,037 +1.88(+2.99%)
Jul 20, 2021 59.29 62.89 59.19 62.70 15,214,305 +3.46(+5.83%)
Jul 19, 2021 60.18 62.00 58.35 59.24 20,027,366 -2.72(-4.38%)
Jul 16, 2021 63.19 63.53 61.81 61.95 9,229,751 -1.04(-1.65%)
Jul 15, 2021 62.65 63.78 62.05 62.99 10,408,495 -0.25(-0.39%)
Jul 14, 2021 63.58 64.08 62.79 63.24 9,053,417 -0.39(-0.62%)
Jul 13, 2021 64.62 64.62 63.58 63.63 7,981,487 -1.09(-1.68%)
Jul 12, 2021 64.47 64.84 63.68 64.72 11,291,372 -0.25(-0.38%)
Jul 09, 2021 64.23 65.11 63.88 64.97 8,382,876 +1.43(+2.25%)
Jul 08, 2021 62.84 63.88 62.25 63.53 10,901,384 -0.54(-0.85%)
Jul 07, 2021 63.58 64.55 62.89 64.08 12,493,317 +0.30(+0.46%)
Jul 06, 2021 65.56 65.76 63.29 63.78 14,297,419 -2.17(-3.29%)
Jul 02, 2021 66.84 66.84 65.71 65.95 6,725,230 -0.59(-0.89%)
Jul 01, 2021 67.04 67.29 65.95 66.55 9,456,122 +0.10(+0.15%)
Jun 30, 2021 64.92 66.77 64.42 66.45 14,331,165 +1.83(+2.83%)
Jun 29, 2021 64.47 65.31 63.98 64.62 14,000,717 +0.99(+1.55%)
Jun 28, 2021 64.97 65.02 63.14 63.63 12,507,963 -1.33(-2.05%)
Jun 25, 2021 64.97 65.36 64.67 64.97 6,915,948 +0.30(+0.46%)
Jun 24, 2021 64.23 64.92 63.54 64.67 9,719,568 +0.98(+1.54%)
Jun 23, 2021 64.03 64.87 63.64 63.69 8,872,845 -0.39(-0.61%)
Jun 22, 2021 64.52 64.89 63.64 64.08 7,779,120 -0.79(-1.21%)
Jun 21, 2021 63.39 64.87 63.24 64.87 10,965,422 +2.02(+3.21%)
Jun 18, 2021 63.15 64.03 62.70 62.85 16,686,919 -1.08(-1.69%)
Jun 17, 2021 65.95 66.44 63.49 63.93 15,637,574 -2.16(-3.27%)
Jun 16, 2021 66.39 67.13 65.36 66.10 14,248,678 -0.49(-0.74%)
Jun 15, 2021 66.15 66.74 65.46 66.59 7,730,048 +0.34(+0.52%)
Jun 14, 2021 67.77 68.01 65.95 66.24 9,226,627 -1.08(-1.61%)
Jun 11, 2021 67.13 67.77 66.74 67.33 8,614,492 +0.30(+0.44%)
Jun 10, 2021 67.92 68.21 66.83 67.03 10,126,958 -0.49(-0.73%)
Jun 09, 2021 67.72 67.92 67.23 67.52 11,332,905 -0.84(-1.22%)
Jun 08, 2021 68.70 68.78 67.52 68.36 8,969,578 -0.05(-0.07%)
Jun 07, 2021 68.85 69.17 68.16 68.41 7,590,753 -0.25(-0.36%)
Jun 04, 2021 69.64 69.83 68.16 68.65 13,058,629 -0.64(-0.92%)
Jun 03, 2021 68.80 70.67 68.56 69.29 12,825,689 +0.00(+0.00%)
Jun 02, 2021 69.74 69.74 68.90 69.29 8,117,015 -0.29(-0.42%)
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.