Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.79 39.27 37.55 38.12 25,218,150 +0.24(+0.63%)
Mar 30, 2020 36.20 38.12 35.29 37.88 18,081,588 +1.30(+3.54%)
Mar 27, 2020 36.87 37.79 36.20 36.59 19,432,458 -2.40(-6.16%)
Mar 26, 2020 36.63 39.85 36.06 38.99 25,664,910 +2.69(+7.41%)
Mar 25, 2020 35.77 38.41 33.42 36.30 28,705,668 +2.64(+7.85%)
Mar 24, 2020 31.98 33.90 31.06 33.66 24,865,642 +4.32(+14.73%)
Mar 23, 2020 30.97 31.83 28.95 29.34 21,975,422 -1.97(-6.29%)
Mar 20, 2020 33.66 33.85 30.97 31.30 26,270,256 +0.19(+0.62%)
Mar 19, 2020 30.73 33.18 29.53 31.11 20,608,482 -0.58(-1.82%)
Mar 18, 2020 31.26 32.65 28.33 31.69 28,886,074 -2.30(-6.78%)
Mar 17, 2020 33.18 35.19 30.25 33.99 25,032,846 +2.02(+6.31%)
Mar 16, 2020 33.56 34.33 31.93 31.98 24,128,642 -5.71(-15.16%)
Mar 13, 2020 37.45 38.60 34.52 37.69 22,941,084 +2.98(+8.58%)
Mar 12, 2020 34.71 37.35 32.79 34.71 32,768,940 -4.71(-11.94%)
Mar 11, 2020 41.39 41.58 39.18 39.42 21,555,136 -3.07(-7.23%)
Mar 10, 2020 42.15 42.49 39.18 42.49 20,599,542 +3.07(+7.80%)
Mar 09, 2020 39.99 41.58 38.94 39.42 25,471,608 -5.71(-12.66%)
Mar 06, 2020 46.76 46.86 44.08 45.13 30,922,204 -3.03(-6.28%)
Mar 05, 2020 50.64 51.26 47.54 48.16 22,591,828 -4.16(-7.95%)
Mar 04, 2020 52.84 53.13 51.12 52.31 17,370,386 +0.33(+0.64%)
Mar 03, 2020 53.75 54.37 50.98 51.98 22,859,514 -1.24(-2.33%)
Mar 02, 2020 53.56 54.18 51.41 53.22 26,117,278 +1.24(+2.39%)
Feb 28, 2020 47.54 53.44 47.11 51.98 31,684,914 +2.34(+4.72%)
Feb 27, 2020 50.74 52.27 49.26 49.64 19,717,652 -2.68(-5.11%)
Feb 26, 2020 54.32 55.13 51.60 52.31 19,491,100 -1.77(-3.27%)
Feb 25, 2020 57.19 57.33 53.41 54.08 16,965,260 -2.58(-4.55%)
Feb 24, 2020 55.85 57.62 55.42 56.66 14,843,324 -1.86(-3.18%)
Feb 21, 2020 59.48 59.53 58.38 58.52 8,984,117 -1.34(-2.23%)
Feb 20, 2020 60.43 60.58 59.29 59.86 8,277,371 -0.38(-0.63%)
Feb 19, 2020 60.67 61.82 60.15 60.24 11,477,181 -0.67(-1.10%)
Feb 18, 2020 60.72 61.87 60.53 60.91 9,202,380 -0.38(-0.62%)
Feb 14, 2020 61.96 62.42 60.91 61.29 7,737,825 -0.57(-0.93%)
Feb 13, 2020 62.49 62.87 61.63 61.87 10,671,406 -1.00(-1.60%)
Feb 12, 2020 61.87 63.35 61.53 62.87 13,737,201 +1.48(+2.41%)
Feb 11, 2020 61.87 62.01 61.06 61.39 8,548,996 -0.29(-0.46%)
Feb 10, 2020 61.34 61.96 61.01 61.68 7,005,528 +0.38(+0.62%)
Feb 07, 2020 62.20 62.54 61.20 61.29 13,948,142 -0.57(-0.93%)
Feb 06, 2020 61.82 62.11 61.29 61.87 13,305,587 +0.43(+0.70%)
Feb 05, 2020 60.96 61.44 60.05 61.44 10,475,278 +1.34(+2.23%)
Feb 04, 2020 59.67 60.29 59.19 60.10 9,284,014 +1.53(+2.61%)
Feb 03, 2020 59.53 60.58 58.52 58.57 10,543,091 -0.91(-1.53%)
Jan 31, 2020 60.58 60.86 58.95 59.48 16,323,341 -1.34(-2.20%)
Jan 30, 2020 61.58 62.06 59.72 60.82 19,968,178 -1.00(-1.62%)
Jan 29, 2020 60.05 62.11 59.67 61.82 46,193,008 +5.78(+10.32%)
Jan 28, 2020 55.04 56.47 54.80 56.04 13,142,382 +0.96(+1.73%)
Jan 27, 2020 54.70 55.37 54.37 55.08 9,974,708 -0.86(-1.54%)
Jan 24, 2020 56.76 56.80 55.51 55.94 12,428,316 -0.29(-0.51%)
Jan 23, 2020 56.04 56.61 55.42 56.23 15,306,727 +1.96(+3.61%)
Jan 22, 2020 55.94 55.94 54.22 54.27 12,703,661 -1.43(-2.57%)
Jan 21, 2020 56.09 56.37 55.47 55.71 8,898,073 -0.72(-1.27%)
Jan 17, 2020 56.61 56.99 56.18 56.42 9,750,111 -0.14(-0.25%)
Jan 16, 2020 57.04 57.23 56.47 56.56 7,665,114 -0.14(-0.25%)
Jan 15, 2020 57.42 57.42 56.52 56.71 9,637,557 -0.76(-1.33%)
Jan 14, 2020 58.09 58.24 57.28 57.47 9,425,519 -0.43(-0.74%)
Jan 13, 2020 56.09 58.05 55.80 57.90 13,848,247 +2.15(+3.86%)
Jan 10, 2020 56.56 56.90 55.37 55.75 12,281,020 -1.15(-2.02%)
Jan 09, 2020 57.66 57.76 56.52 56.90 8,242,282 -0.14(-0.25%)
Jan 08, 2020 57.28 57.57 56.71 57.04 11,596,730 -0.53(-0.91%)
Jan 07, 2020 58.05 58.43 56.95 57.57 14,778,601 -0.43(-0.74%)
Jan 06, 2020 56.56 58.33 56.56 58.00 23,431,990 +0.81(+1.42%)
Jan 03, 2020 55.28 57.33 55.08 57.19 17,983,870 +0.19(+0.34%)
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.