Skip to main content

General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 29.95 30.68 29.95 30.39 19,817,028 +0.54(+1.80%)
Sep 29, 2020 30.29 30.39 29.56 29.85 15,110,543 -0.49(-1.61%)
Sep 28, 2020 30.39 30.78 30.14 30.34 17,045,304 +0.54(+1.80%)
Sep 25, 2020 29.56 30.09 29.36 29.80 16,356,787 +0.49(+1.66%)
Sep 24, 2020 29.51 29.89 29.02 29.31 19,717,504 -0.24(-0.82%)
Sep 23, 2020 30.38 31.06 29.51 29.56 18,302,950 -0.68(-2.24%)
Sep 22, 2020 30.96 31.83 30.04 30.23 29,105,700 -0.48(-1.58%)
Sep 21, 2020 32.07 32.17 30.14 30.72 33,618,120 -2.56(-7.70%)
Sep 18, 2020 33.47 34.54 33.23 33.28 30,033,532 -0.82(-2.41%)
Sep 17, 2020 32.94 34.73 32.26 34.10 53,914,680 +1.45(+4.44%)
Sep 16, 2020 29.51 32.94 29.27 32.65 53,283,168 +3.14(+10.66%)
Sep 15, 2020 29.85 30.09 29.12 29.51 17,844,988 -0.24(-0.81%)
Sep 14, 2020 28.98 29.80 28.83 29.75 15,290,824 +0.97(+3.36%)
Sep 11, 2020 29.22 29.27 28.69 28.78 14,867,529 -0.24(-0.83%)
Sep 10, 2020 29.85 29.99 29.02 29.02 20,106,444 -0.77(-2.60%)
Sep 09, 2020 29.99 29.99 29.12 29.80 22,530,762 +0.10(+0.33%)
Sep 08, 2020 30.57 30.77 29.65 29.70 24,915,922 -1.35(-4.36%)
Sep 04, 2020 31.10 31.73 30.28 31.06 18,538,452 +0.48(+1.58%)
Sep 03, 2020 30.91 32.17 30.38 30.57 19,438,494 -0.58(-1.86%)
Sep 02, 2020 29.99 31.20 29.85 31.15 17,304,754 +1.21(+4.04%)
Sep 01, 2020 30.33 30.96 29.75 29.94 19,274,188 -0.73(-2.37%)
Aug 31, 2020 31.49 32.36 30.28 30.67 29,312,040 -1.31(-4.08%)
Aug 28, 2020 31.49 32.02 31.30 31.97 12,230,328 +0.63(+2.01%)
Aug 27, 2020 31.54 32.07 31.20 31.35 15,143,229 +0.00(+0.00%)
Aug 26, 2020 32.02 32.02 31.15 31.35 11,831,585 -0.53(-1.67%)
Aug 25, 2020 32.17 32.41 31.35 31.88 14,334,465 -0.19(-0.60%)
Aug 24, 2020 30.72 32.12 30.47 32.07 21,222,670 +1.55(+5.07%)
Aug 21, 2020 30.23 30.86 30.14 30.52 12,372,929 +0.19(+0.64%)
Aug 20, 2020 30.62 30.86 30.04 30.33 13,171,278 -0.53(-1.72%)
Aug 19, 2020 31.30 31.78 30.72 30.86 11,207,695 -0.29(-0.93%)
Aug 18, 2020 31.39 31.78 31.01 31.15 8,819,904 -0.15(-0.46%)
Aug 17, 2020 32.26 32.36 31.20 31.30 12,188,949 -0.92(-2.85%)
Aug 14, 2020 31.64 32.51 31.30 32.22 10,418,465 +0.29(+0.91%)
Aug 13, 2020 31.88 32.70 31.88 31.93 11,033,015 -0.58(-1.79%)
Aug 12, 2020 33.23 33.28 31.83 32.51 14,506,869 -0.05(-0.15%)
Aug 11, 2020 33.23 33.86 32.36 32.55 19,244,142 +0.29(+0.90%)
Aug 10, 2020 31.10 32.41 30.86 32.26 19,503,704 +1.31(+4.22%)
Aug 07, 2020 30.43 31.25 30.23 30.96 17,171,776 +0.34(+1.11%)
Aug 06, 2020 30.62 31.06 30.38 30.62 14,448,383 -0.34(-1.09%)
Aug 05, 2020 29.85 30.96 29.70 30.96 22,015,408 +1.26(+4.23%)
Aug 04, 2020 29.51 29.99 29.51 29.70 14,681,735 +0.15(+0.49%)
Aug 03, 2020 29.70 29.94 29.12 29.56 18,548,866 +0.19(+0.66%)
Jul 31, 2020 30.23 30.43 29.02 29.36 29,506,542 -0.92(-3.04%)
Jul 30, 2020 31.44 31.49 30.28 30.28 26,283,360 -1.60(-5.01%)
Jul 29, 2020 33.81 33.86 31.54 31.88 30,662,646 -1.45(-4.35%)
Jul 28, 2020 32.41 33.67 32.36 33.33 15,707,208 +0.87(+2.68%)
Jul 27, 2020 33.09 33.14 32.36 32.46 14,603,381 -0.73(-2.19%)
Jul 24, 2020 33.96 34.39 32.99 33.18 13,530,189 -0.87(-2.56%)
Jul 23, 2020 34.15 34.44 33.72 34.05 14,177,668 -0.10(-0.28%)
Jul 22, 2020 33.81 34.30 33.38 34.15 13,539,365 +0.10(+0.28%)
Jul 21, 2020 33.57 34.54 33.38 34.05 14,448,798 +0.82(+2.47%)
Jul 20, 2020 33.91 34.15 33.18 33.23 10,137,270 -0.97(-2.83%)
Jul 17, 2020 34.15 34.59 33.76 34.20 12,411,359 +0.10(+0.28%)
Jul 16, 2020 34.15 34.73 33.81 34.10 10,814,693 -0.44(-1.26%)
Jul 15, 2020 34.30 34.88 34.01 34.54 18,565,252 +1.26(+3.78%)
Jul 14, 2020 32.65 33.33 31.78 33.28 14,338,141 +0.87(+2.69%)
Jul 13, 2020 32.70 32.99 32.12 32.41 14,146,351 +0.05(+0.15%)
Jul 10, 2020 31.64 32.51 31.59 32.36 13,111,338 +0.53(+1.67%)
Jul 09, 2020 33.04 33.04 31.83 31.83 15,442,706 -1.35(-4.08%)
Jul 08, 2020 32.99 33.23 32.51 33.18 13,315,125 +0.48(+1.48%)
Jul 07, 2020 33.33 33.33 32.65 32.70 12,895,159 -1.16(-3.43%)
Jul 06, 2020 33.76 34.25 33.33 33.86 15,585,263 +0.87(+2.64%)
Jul 02, 2020 33.18 34.05 32.94 32.99 15,329,214 +0.39(+1.19%)
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.