Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 114.29 114.60 113.57 114.09 4,131,347 -0.15(-0.13%)
Jul 28, 2023 115.37 115.69 113.86 114.24 4,477,888 -1.03(-0.89%)
Jul 27, 2023 115.40 117.10 114.78 115.27 6,187,342 +0.70(+0.61%)
Jul 26, 2023 116.98 117.23 113.30 114.57 7,551,370 -2.44(-2.08%)
Jul 25, 2023 114.35 117.80 113.48 117.00 17,042,956 +6.90(+6.27%)
Jul 24, 2023 110.25 110.83 109.91 110.10 5,337,058 -0.08(-0.07%)
Jul 21, 2023 111.29 111.73 109.67 110.18 8,303,216 -0.91(-0.82%)
Jul 20, 2023 109.89 111.69 109.81 111.09 4,122,824 +1.35(+1.23%)
Jul 19, 2023 110.18 110.66 108.68 109.74 4,478,745 -1.17(-1.05%)
Jul 18, 2023 110.75 111.68 110.37 110.91 3,578,250 -0.08(-0.07%)
Jul 17, 2023 110.27 112.00 110.00 110.99 3,642,351 +0.86(+0.78%)
Jul 14, 2023 110.85 111.07 109.88 110.13 2,721,531 -1.00(-0.90%)
Jul 13, 2023 111.10 111.67 110.67 111.13 2,778,768 +0.08(+0.07%)
Jul 12, 2023 111.14 111.82 110.74 111.05 4,318,003 -0.02(-0.02%)
Jul 11, 2023 110.58 111.38 110.08 111.07 3,793,035 +0.69(+0.62%)
Jul 10, 2023 108.26 110.58 108.22 110.38 4,638,123 +2.34(+2.16%)
Jul 07, 2023 106.92 108.64 106.72 108.04 3,873,852 +0.90(+0.84%)
Jul 06, 2023 107.78 108.52 106.64 107.15 3,674,546 -1.28(-1.18%)
Jul 05, 2023 107.99 108.76 107.53 108.42 3,669,821 +0.37(+0.34%)
Jul 03, 2023 108.83 109.10 107.08 108.05 2,978,249 -1.57(-1.43%)
Jun 30, 2023 108.76 110.03 108.37 109.62 7,398,317 +2.11(+1.96%)
Jun 29, 2023 106.00 107.61 105.82 107.52 3,255,480 +0.69(+0.64%)
Jun 28, 2023 105.07 107.15 104.75 106.83 4,820,461 +2.13(+2.03%)
Jun 27, 2023 104.41 104.99 104.14 104.70 4,777,391 +0.47(+0.45%)
Jun 26, 2023 103.31 104.89 103.14 104.23 4,259,774 +0.67(+0.65%)
Jun 23, 2023 102.88 104.15 102.43 103.56 6,034,614 -1.04(-0.99%)
Jun 22, 2023 104.44 105.57 104.42 104.60 4,232,503 -0.23(-0.22%)
Jun 21, 2023 103.42 105.47 103.36 104.83 4,785,148 +1.03(+0.99%)
Jun 20, 2023 105.86 105.99 103.19 103.80 6,452,882 -2.27(-2.14%)
Jun 16, 2023 105.73 108.67 105.71 106.07 10,981,974 +0.88(+0.83%)
Jun 15, 2023 104.22 105.42 103.77 105.19 6,984,171 +4.48(+4.45%)
May 08, 2023 100.01 100.90 100.01 100.71 3,424,598 +0.68(+0.68%)
May 05, 2023 100.37 101.55 99.54 100.03 5,040,773 +0.92(+0.93%)
May 04, 2023 101.28 101.54 97.21 99.11 7,241,786 -2.45(-2.41%)
May 03, 2023 101.67 102.73 101.10 101.56 4,731,775 +0.26(+0.26%)
May 02, 2023 100.40 101.82 99.98 101.30 5,985,756 +0.33(+0.33%)
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.