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 (%)
Jan 29, 2021 53.90 55.07 52.28 52.33 22,298,410 -2.01(-3.70%)
Jan 28, 2021 55.91 56.20 54.19 54.34 19,159,268 -1.42(-2.55%)
Jan 27, 2021 54.29 56.64 52.13 55.76 30,376,936 +0.44(+0.80%)
Jan 26, 2021 58.95 59.93 54.88 55.32 43,171,536 +1.47(+2.73%)
Jan 25, 2021 54.58 54.63 52.77 53.85 18,739,438 -0.59(-1.08%)
Jan 22, 2021 53.75 54.78 53.41 54.44 10,800,215 +0.10(+0.18%)
Jan 21, 2021 55.86 56.01 54.24 54.34 13,387,518 -1.47(-2.63%)
Jan 20, 2021 56.35 56.35 55.37 55.81 12,019,060 -0.20(-0.35%)
Jan 19, 2021 56.25 57.08 55.86 56.01 12,942,254 +0.49(+0.88%)
Jan 15, 2021 56.84 56.84 55.12 55.52 15,022,817 -1.62(-2.83%)
Jan 14, 2021 56.89 57.48 56.74 57.13 12,072,674 +0.44(+0.78%)
Jan 13, 2021 57.72 57.92 56.45 56.69 10,951,570 -1.03(-1.78%)
Jan 12, 2021 56.40 58.36 55.91 57.72 18,650,436 +1.62(+2.88%)
Jan 11, 2021 54.44 56.50 54.19 56.10 13,725,558 +0.54(+0.97%)
Jan 08, 2021 55.32 56.05 54.68 55.56 14,841,198 +0.34(+0.62%)
Jan 07, 2021 56.64 56.69 55.07 55.22 15,331,734 -0.44(-0.79%)
Jan 06, 2021 53.07 56.94 53.07 55.66 26,815,522 +2.89(+5.48%)
Jan 05, 2021 51.11 53.31 51.06 52.77 17,060,806 +1.47(+2.87%)
Jan 04, 2021 53.36 53.41 50.96 51.30 16,302,545 -1.62(-3.06%)
Dec 31, 2020 52.92 52.92 52.92 10,306,534 +0.44(+0.84%)
Dec 30, 2020 51.84 53.16 51.69 52.48 10,306,534 +0.73(+1.42%)
Dec 29, 2020 52.23 52.77 51.64 51.74 10,810,852 -0.39(-0.75%)
Dec 28, 2020 52.43 52.82 51.84 52.13 10,968,359 -0.05(-0.09%)
Dec 24, 2020 53.16 53.16 52.04 52.18 6,132,763 -1.03(-1.93%)
Dec 23, 2020 52.33 53.80 52.04 53.21 12,329,938 +1.22(+2.36%)
Dec 22, 2020 52.48 52.72 51.40 51.99 18,168,256 -0.78(-1.49%)
Dec 21, 2020 51.30 53.26 50.76 52.77 17,497,820 -0.20(-0.37%)
Dec 18, 2020 52.82 54.49 52.62 52.97 23,419,834 -0.10(-0.19%)
Dec 17, 2020 53.36 53.60 52.68 53.07 12,787,723 -0.24(-0.46%)
Dec 16, 2020 54.29 54.38 53.16 53.31 12,045,253 -0.88(-1.62%)
Dec 15, 2020 53.41 54.38 51.94 54.19 17,758,228 +1.37(+2.59%)
Dec 14, 2020 54.97 55.36 52.63 52.82 16,228,320 -1.61(-2.96%)
Dec 11, 2020 55.02 55.65 53.75 54.43 18,243,344 -0.78(-1.41%)
Dec 10, 2020 54.04 55.99 53.94 55.21 19,587,406 -0.34(-0.61%)
Dec 09, 2020 53.65 56.04 53.65 55.55 25,821,046 +2.10(+3.92%)
Dec 08, 2020 52.77 53.80 52.63 53.46 19,115,572 +0.49(+0.92%)
Dec 07, 2020 53.11 54.14 52.48 52.97 19,941,916 -0.10(-0.18%)
Dec 04, 2020 52.04 53.31 51.26 53.07 27,682,964 +1.37(+2.64%)
Dec 03, 2020 50.73 52.19 50.68 51.70 18,734,016 +0.83(+1.63%)
Dec 02, 2020 49.16 51.12 48.82 50.87 15,814,669 +1.37(+2.76%)
Dec 01, 2020 50.38 51.12 49.31 49.51 17,789,772 -0.15(-0.29%)
Nov 30, 2020 50.68 50.68 48.58 49.65 25,628,266 -1.07(-2.12%)
Nov 27, 2020 51.46 51.51 50.29 50.73 11,103,210 -0.49(-0.95%)
Nov 25, 2020 51.36 51.51 50.43 51.21 22,526,938 +0.24(+0.48%)
Nov 24, 2020 52.24 52.92 50.73 50.97 36,068,520 +1.85(+3.77%)
Nov 23, 2020 48.09 50.09 48.09 49.12 22,100,854 +1.51(+3.18%)
Nov 20, 2020 47.02 47.94 46.78 47.60 16,429,941 +0.49(+1.04%)
Nov 19, 2020 46.92 47.60 46.38 47.12 17,749,002 -0.34(-0.72%)
Nov 18, 2020 48.63 49.02 47.46 47.46 30,454,676 +0.24(+0.52%)
Nov 17, 2020 46.09 47.46 45.51 47.21 18,477,340 +0.54(+1.15%)
Nov 16, 2020 46.87 47.02 45.95 46.68 24,313,264 +1.56(+3.46%)
Nov 13, 2020 43.21 45.12 43.16 45.12 26,686,082 +2.39(+5.59%)
Nov 12, 2020 42.73 43.26 42.29 42.73 16,303,375 -0.68(-1.57%)
Nov 11, 2020 44.43 44.48 43.07 43.41 17,806,614 -0.39(-0.89%)
Nov 10, 2020 43.02 44.38 42.68 43.80 33,733,760 +1.17(+2.75%)
Nov 09, 2020 45.60 45.90 41.99 42.63 39,519,404 +3.17(+8.03%)
Nov 06, 2020 39.12 39.70 38.82 39.46 17,248,020 +0.49(+1.25%)
Nov 05, 2020 38.78 39.26 38.58 38.97 17,534,672 +0.63(+1.65%)
Nov 04, 2020 37.51 39.12 36.73 38.34 26,007,582 +0.05(+0.13%)
Nov 03, 2020 37.31 38.58 36.78 38.29 20,001,462 +1.61(+4.39%)
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.