General Electric (NY: GE )

104.73 USD +0.61 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 106.36 107.09 102.95 103.03 8,951,698 -3.25(-3.06%)
Sep 29, 2021 106.00 107.00 105.31 106.28 7,398,153 +0.55(+0.52%)
Sep 28, 2021 105.29 106.75 104.73 105.73 12,591,223 +0.38(+0.36%)
Sep 27, 2021 104.55 106.33 104.40 105.35 8,079,024 +1.55(+1.49%)
Sep 24, 2021 102.66 104.19 102.60 103.80 6,559,640 +0.84(+0.82%)
Sep 23, 2021 99.53 104.08 99.52 102.96 11,599,411 +4.42(+4.49%)
Sep 22, 2021 97.67 99.03 97.66 98.54 11,215,451 +1.72(+1.78%)
Sep 21, 2021 99.90 99.99 96.21 96.82 15,785,652 -2.99(-3.00%)
Sep 20, 2021 98.50 99.86 97.27 99.81 10,103,171 -0.66(-0.66%)
Sep 17, 2021 101.15 101.86 100.13 100.47 10,722,177 -0.87(-0.86%)
Sep 16, 2021 102.39 102.70 100.82 101.34 5,980,981 -0.82(-0.80%)
Sep 15, 2021 100.79 102.47 100.69 102.16 8,103,557 +1.78(+1.77%)
Sep 14, 2021 104.54 104.55 100.07 100.38 16,020,376 -4.08(-3.91%)
Sep 13, 2021 102.65 104.86 102.02 104.46 12,483,024 +2.46(+2.41%)
Sep 10, 2021 103.29 103.95 101.78 102.00 9,570,848 -1.29(-1.25%)
Sep 09, 2021 102.36 104.92 102.11 103.29 9,385,351 +0.71(+0.69%)
Sep 08, 2021 102.95 104.73 100.42 102.58 11,998,102 -0.71(-0.69%)
Sep 07, 2021 104.50 104.94 102.31 103.29 10,990,510 -1.46(-1.39%)
Sep 03, 2021 106.00 107.36 104.08 104.75 7,617,760 -1.51(-1.42%)
Sep 02, 2021 104.00 106.34 103.98 106.26 8,494,773 +2.60(+2.51%)
Sep 01, 2021 105.36 105.47 103.26 103.66 7,967,598 -1.75(-1.66%)
Aug 31, 2021 104.94 106.36 104.46 105.41 10,990,493 +0.22(+0.21%)
Aug 30, 2021 106.33 106.43 104.80 105.19 7,142,464 -0.90(-0.85%)
Aug 27, 2021 103.90 106.14 103.90 106.09 7,770,982 +2.71(+2.62%)
Aug 26, 2021 104.46 104.62 102.84 103.38 8,166,016 -1.32(-1.26%)
Aug 25, 2021 103.36 105.12 102.55 104.70 7,866,693 +1.43(+1.38%)
Aug 24, 2021 101.29 103.51 101.29 103.27 6,855,106 +2.30(+2.28%)
Aug 23, 2021 100.60 101.48 100.27 100.97 6,006,921 +0.92(+0.92%)
Aug 20, 2021 99.59 100.67 99.10 100.05 6,356,683 +0.63(+0.63%)
Aug 19, 2021 100.00 100.82 98.60 99.42 10,800,478 -1.99(-1.96%)
Aug 18, 2021 101.08 103.47 100.76 101.41 6,496,009 -0.21(-0.21%)
Aug 17, 2021 102.54 103.27 100.36 101.62 8,176,326 -1.73(-1.67%)
Aug 16, 2021 104.23 104.30 102.25 103.35 6,916,889 -1.57(-1.50%)
Aug 13, 2021 106.50 106.62 104.58 104.92 5,619,918 -1.60(-1.50%)
Aug 12, 2021 106.19 107.23 105.24 106.52 6,400,205 +0.48(+0.45%)
Aug 11, 2021 106.21 106.21 103.82 106.04 8,304,402 -0.04(-0.04%)
Aug 10, 2021 103.81 106.33 103.20 106.08 8,055,665 +2.37(+2.29%)
Aug 09, 2021 103.56 104.27 102.03 103.71 7,954,249 -0.81(-0.77%)
Aug 06, 2021 103.36 105.26 103.36 104.52 10,988,363 +1.50(+1.46%)
Aug 05, 2021 103.00 104.64 102.52 103.02 8,130,909 +0.11(+0.11%)
Aug 04, 2021 101.81 103.45 101.46 102.91 14,144,011 -0.15(-0.15%)
Aug 03, 2021 100.20 103.20 98.11 103.06 14,437,331 +2.46(+2.45%)
Aug 02, 2021 104.48 107.21 100.43 100.60 24,879,572 +87.65(+676.83%)
Jul 30, 2021 13.16 13.22 12.92 12.95 60,062,767 -0.34(-2.56%)
Jul 29, 2021 13.19 13.38 13.09 13.29 54,254,496 +0.16(+1.22%)
Jul 28, 2021 13.15 13.48 13.04 13.13 68,591,252 +0.05(+0.38%)
Jul 27, 2021 13.33 13.47 12.80 13.08 119,329,830 +0.16(+1.24%)
Jul 26, 2021 12.66 12.93 12.63 12.92 53,789,855 +0.21(+1.65%)
Jul 23, 2021 12.80 12.88 12.63 12.71 37,779,278 +0.01(+0.08%)
Jul 22, 2021 13.05 13.06 12.70 12.70 43,379,235 -0.38(-2.91%)
Jul 21, 2021 12.79 13.11 12.77 13.08 67,523,270 +0.38(+2.99%)
Jul 20, 2021 12.01 12.74 11.99 12.70 75,107,244 +0.70(+5.83%)
Jul 19, 2021 12.19 12.56 11.82 12.00 98,867,496 -0.55(-4.38%)
Jul 16, 2021 12.80 12.87 12.52 12.55 45,563,777 -0.21(-1.65%)
Jul 15, 2021 12.69 12.92 12.57 12.76 51,382,789 -0.05(-0.39%)
Jul 14, 2021 12.88 12.98 12.72 12.81 44,693,281 -0.08(-0.62%)
Jul 13, 2021 13.09 13.09 12.88 12.89 39,401,571 -0.22(-1.68%)
Jul 12, 2021 13.06 13.13 12.90 13.11 55,741,217 -0.05(-0.38%)
Jul 09, 2021 13.01 13.19 12.94 13.16 41,383,076 +0.29(+2.25%)
Jul 08, 2021 12.73 12.94 12.61 12.87 53,815,992 -0.11(-0.85%)
Jul 07, 2021 12.88 13.07 12.74 12.98 61,674,758 +0.06(+0.46%)
Jul 06, 2021 13.28 13.32 12.82 12.92 70,580,928 -0.44(-3.29%)
Jul 02, 2021 13.54 13.54 13.31 13.36 33,199,907 -0.12(-0.89%)
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.