Skip to main content

General Electric (NY: GE )

183.56 +3.23 (+1.79%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 45.15 46.09 44.80 45.71 12,822,157 +0.48(+1.05%)
Jul 28, 2022 46.11 46.33 45.09 45.24 18,194,766 +0.96(+2.18%)
Jul 27, 2022 44.53 44.78 43.36 44.27 11,657,964 +0.04(+0.10%)
Jul 26, 2022 43.10 45.38 42.77 44.23 29,166,710 +1.95(+4.61%)
Jul 25, 2022 41.68 42.63 41.46 42.28 9,534,896 +0.11(+0.25%)
Jul 22, 2022 42.31 42.53 41.96 42.18 9,074,919 +0.04(+0.09%)
Jul 21, 2022 41.87 42.27 41.50 42.14 9,620,717 +0.15(+0.35%)
Jul 20, 2022 41.01 42.23 40.85 41.99 11,083,523 +0.71(+1.72%)
Jul 19, 2022 39.89 41.32 39.88 41.28 10,142,872 +1.89(+4.81%)
Jul 18, 2022 39.83 40.27 39.17 39.39 10,684,999 +0.51(+1.30%)
Jul 15, 2022 38.40 38.96 37.72 38.88 9,460,043 +1.09(+2.90%)
Jul 14, 2022 37.73 37.83 37.11 37.79 8,238,601 -0.57(-1.48%)
Jul 13, 2022 38.38 38.78 37.86 38.35 7,012,357 -0.62(-1.60%)
Jul 12, 2022 37.73 39.91 37.73 38.98 11,763,349 +0.69(+1.79%)
Jul 11, 2022 38.59 38.73 37.99 38.29 7,718,678 -0.83(-2.12%)
Jul 08, 2022 38.89 39.82 38.47 39.12 10,013,110 +0.15(+0.40%)
Jul 07, 2022 38.70 39.05 38.31 38.97 10,176,942 +0.88(+2.32%)
Jul 06, 2022 38.08 38.57 37.56 38.08 7,909,377 -0.28(-0.74%)
Jul 05, 2022 38.05 38.42 37.07 38.37 12,989,381 -0.93(-2.38%)
Jul 01, 2022 39.27 39.92 38.48 39.30 11,091,582 -0.08(-0.20%)
Jun 30, 2022 38.69 39.44 38.20 39.38 14,068,958 -0.01(-0.03%)
Jun 29, 2022 40.66 40.82 39.14 39.39 11,167,571 -1.35(-3.32%)
Jun 28, 2022 41.72 42.34 40.43 40.75 11,396,190 -0.51(-1.24%)
Jun 27, 2022 41.73 42.00 40.91 41.26 10,991,369 -0.20(-0.48%)
Jun 24, 2022 39.96 42.01 39.82 41.46 16,173,710 +1.86(+4.70%)
Jun 23, 2022 39.78 40.22 38.99 39.60 10,927,455 -0.29(-0.73%)
Jun 22, 2022 39.67 40.42 39.66 39.89 15,700,153 -0.75(-1.84%)
Jun 21, 2022 41.69 42.07 40.61 40.64 13,073,763 -0.15(-0.38%)
Jun 17, 2022 40.29 41.24 39.89 40.79 14,565,338 +0.44(+1.09%)
Jun 16, 2022 41.43 41.56 40.08 40.35 14,666,795 -2.35(-5.51%)
Jun 15, 2022 42.62 43.28 41.90 42.71 10,659,393 +0.65(+1.54%)
Jun 14, 2022 42.00 42.59 41.74 42.06 8,703,658 +0.20(+0.49%)
Jun 13, 2022 42.94 43.26 41.49 41.85 15,304,105 -2.17(-4.93%)
Jun 10, 2022 45.13 45.22 43.72 44.02 15,510,115 -2.19(-4.75%)
Jun 09, 2022 47.52 47.62 46.20 46.22 8,180,033 -1.47(-3.08%)
Jun 08, 2022 47.40 48.38 47.29 47.69 5,462,219 -0.52(-1.08%)
Jun 07, 2022 47.53 48.30 47.08 48.21 8,293,221 +0.62(+1.30%)
Jun 06, 2022 48.15 48.39 47.45 47.59 7,674,932 +0.02(+0.04%)
Jun 03, 2022 47.43 47.68 46.77 47.57 8,531,265 -0.64(-1.32%)
Jun 02, 2022 48.22 48.62 47.70 48.21 9,976,914 +0.30(+0.62%)
Jun 01, 2022 48.88 49.10 47.40 47.91 9,590,694 -0.48(-0.98%)
May 31, 2022 48.18 48.85 48.06 48.39 8,398,598 -0.29(-0.60%)
May 27, 2022 47.77 48.69 47.58 48.68 7,882,603 +1.08(+2.27%)
May 26, 2022 46.49 48.03 46.17 47.60 7,588,927 +1.53(+3.33%)
May 25, 2022 45.41 46.10 44.88 46.06 11,481,055 +0.01(+0.01%)
May 24, 2022 46.19 46.27 44.54 46.06 9,917,072 -0.58(-1.25%)
May 23, 2022 46.98 47.22 46.36 46.64 8,534,705 +0.13(+0.28%)
May 20, 2022 47.04 47.25 45.29 46.51 11,862,346 -0.30(-0.65%)
May 19, 2022 46.35 47.31 46.01 46.81 10,067,804 +0.33(+0.72%)
May 18, 2022 46.76 47.29 46.24 46.48 11,427,793 -0.74(-1.57%)
May 17, 2022 47.10 47.71 46.84 47.22 7,275,222 +1.09(+2.37%)
May 16, 2022 45.93 46.60 45.57 46.13 10,535,319 -0.26(-0.56%)
May 13, 2022 45.98 46.95 45.83 46.39 8,376,163 +1.09(+2.42%)
May 12, 2022 44.34 45.87 43.99 45.29 13,955,246 +0.52(+1.16%)
May 11, 2022 45.59 46.10 44.54 44.77 12,564,912 -0.54(-1.19%)
May 10, 2022 45.74 46.17 43.97 45.31 11,060,768 +0.21(+0.47%)
May 09, 2022 47.45 47.57 44.83 45.10 11,353,048 -3.25(-6.72%)
May 06, 2022 48.41 48.45 47.09 48.35 8,678,261 -0.22(-0.46%)
May 05, 2022 49.06 49.49 47.94 48.57 11,583,092 -1.14(-2.29%)
May 04, 2022 48.33 49.92 47.73 49.71 12,115,666 +1.71(+3.57%)
May 03, 2022 47.50 48.37 46.96 48.00 12,695,326 +1.30(+2.79%)
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.