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 (%)
Apr 30, 2021 64.72 65.65 64.33 64.52 10,146,486 -0.44(-0.68%)
Apr 29, 2021 64.82 65.36 64.33 64.97 11,214,834 +0.05(+0.08%)
Apr 28, 2021 65.56 65.65 64.67 64.92 13,432,764 -1.43(-2.15%)
Apr 27, 2021 66.39 66.59 63.49 66.34 30,479,356 -0.39(-0.59%)
Apr 26, 2021 67.03 68.85 66.64 66.74 19,056,390 +0.10(+0.15%)
Apr 23, 2021 66.39 66.93 65.70 66.64 9,590,660 +0.69(+1.04%)
Apr 22, 2021 65.65 67.28 65.31 65.95 10,695,245 +0.30(+0.45%)
Apr 21, 2021 63.59 65.80 62.80 65.65 10,083,415 +1.43(+2.22%)
Apr 20, 2021 65.95 65.95 63.44 64.23 12,492,687 -1.97(-2.97%)
Apr 19, 2021 65.51 66.24 64.77 66.20 9,120,137 +0.34(+0.52%)
Apr 16, 2021 67.03 67.28 65.65 65.85 10,171,883 -0.79(-1.18%)
Apr 15, 2021 67.52 67.62 66.10 66.64 10,341,082 -0.64(-0.95%)
Apr 14, 2021 66.05 67.82 66.00 67.28 13,127,173 +1.18(+1.79%)
Apr 13, 2021 66.44 66.59 65.21 66.10 10,404,594 -0.74(-1.10%)
Apr 12, 2021 66.93 67.28 66.24 66.83 8,554,116 -0.05(-0.07%)
Apr 09, 2021 66.39 68.01 66.00 66.88 12,860,322 +0.74(+1.12%)
Apr 08, 2021 65.21 66.39 64.38 66.15 11,154,439 +0.30(+0.45%)
Apr 07, 2021 65.90 66.54 65.21 65.85 8,487,785 -0.05(-0.07%)
Apr 06, 2021 66.20 66.39 65.75 65.90 8,142,031 -0.30(-0.45%)
Apr 05, 2021 66.24 66.69 65.75 66.20 10,312,698 +0.89(+1.36%)
Apr 01, 2021 65.06 65.70 64.67 65.31 12,034,341 +0.74(+1.14%)
Mar 31, 2021 65.80 66.05 64.57 64.57 12,722,320 -0.84(-1.28%)
Mar 30, 2021 63.83 65.70 63.44 65.41 10,755,462 +1.72(+2.70%)
Mar 29, 2021 63.54 64.18 62.85 63.69 10,928,055 -0.20(-0.31%)
Mar 26, 2021 63.69 64.57 62.51 63.88 12,306,977 +0.69(+1.09%)
Mar 25, 2021 60.98 63.59 60.15 63.20 14,914,200 +1.72(+2.80%)
Mar 24, 2021 62.75 64.03 61.47 61.47 12,615,588 -0.79(-1.26%)
Mar 23, 2021 63.74 64.82 61.72 62.26 13,341,810 -2.31(-3.58%)
Mar 22, 2021 64.72 65.11 63.59 64.57 10,725,960 -0.44(-0.68%)
Mar 19, 2021 64.92 65.65 63.83 65.01 13,922,989 -0.15(-0.23%)
Mar 18, 2021 66.83 67.33 64.87 65.16 12,957,201 -1.77(-2.65%)
Mar 17, 2021 64.92 66.93 64.57 66.93 16,094,279 +2.26(+3.50%)
Mar 16, 2021 65.56 65.65 64.28 64.67 15,123,956 -0.98(-1.50%)
Mar 15, 2021 62.65 65.70 62.60 65.65 22,670,986 +3.79(+6.12%)
Mar 12, 2021 60.20 62.05 60.15 61.87 27,359,552 +1.52(+2.53%)
Mar 11, 2021 62.41 63.24 58.77 60.34 62,128,060 -4.82(-7.40%)
Mar 10, 2021 67.13 67.57 63.54 65.16 44,701,296 -3.69(-5.36%)
Mar 09, 2021 69.34 70.87 68.01 68.85 23,243,504 -0.84(-1.20%)
Mar 08, 2021 69.88 70.52 67.92 69.69 29,186,824 +2.80(+4.19%)
Mar 05, 2021 67.87 67.92 64.62 66.88 21,345,532 +0.39(+0.59%)
Mar 04, 2021 68.01 69.23 64.58 66.49 33,897,356 +0.64(+0.97%)
Mar 03, 2021 64.14 66.69 63.94 65.85 23,925,018 +2.25(+3.54%)
Mar 02, 2021 64.43 64.92 63.55 63.60 15,712,966 -0.64(-0.99%)
Mar 01, 2021 63.31 65.12 62.67 64.24 15,894,797 +2.79(+4.55%)
Feb 26, 2021 62.13 62.91 60.81 61.44 18,108,688 -1.08(-1.72%)
Feb 25, 2021 64.19 65.02 62.03 62.52 18,805,986 -1.76(-2.74%)
Feb 24, 2021 62.72 65.41 61.98 64.29 21,751,210 +2.60(+4.21%)
Feb 23, 2021 61.49 61.98 59.68 61.69 14,646,643 +0.44(+0.72%)
Feb 22, 2021 59.14 62.23 58.90 61.25 19,703,468 +2.35(+3.99%)
Feb 19, 2021 57.43 58.95 57.23 58.90 12,459,369 +1.91(+3.35%)
Feb 18, 2021 58.01 58.11 56.40 56.99 9,962,807 -1.13(-1.94%)
Feb 17, 2021 58.01 58.55 57.62 58.11 8,854,769 -0.54(-0.92%)
Feb 16, 2021 57.92 58.70 57.72 58.65 12,298,293 +1.18(+2.05%)
Feb 12, 2021 55.91 57.52 55.76 57.48 11,926,821 +1.32(+2.36%)
Feb 11, 2021 55.81 56.20 54.83 56.15 10,560,055 +0.29(+0.53%)
Feb 10, 2021 56.79 56.79 55.76 55.86 9,276,750 -0.69(-1.21%)
Feb 09, 2021 56.64 56.84 55.91 56.54 10,752,905 -0.34(-0.60%)
Feb 08, 2021 56.20 57.08 55.91 56.89 8,652,580 +1.03(+1.84%)
Feb 05, 2021 56.40 56.59 55.44 55.86 10,575,493 -0.24(-0.44%)
Feb 04, 2021 55.03 56.35 54.83 56.10 13,618,047 +1.22(+2.23%)
Feb 03, 2021 55.07 55.37 54.24 54.88 11,052,250 -0.20(-0.36%)
Feb 02, 2021 53.31 55.61 53.11 55.07 17,209,262 +2.45(+4.66%)
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.