Skip to main content

General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.80 48.56 46.89 47.37 18,212,204 -0.71(-1.48%)
Oct 30, 2019 46.51 49.32 46.18 48.08 45,399,292 +4.95(+11.47%)
Oct 29, 2019 42.85 43.47 42.47 43.14 9,613,449 +0.00(+0.00%)
Oct 28, 2019 42.90 43.37 42.76 43.14 6,676,092 +0.33(+0.78%)
Oct 25, 2019 42.42 43.23 42.42 42.80 8,864,720 +0.24(+0.56%)
Oct 24, 2019 43.37 43.52 42.23 42.57 7,784,001 -0.90(-2.08%)
Oct 23, 2019 42.71 43.52 42.47 43.47 10,019,878 +0.38(+0.88%)
Oct 22, 2019 41.71 43.09 40.95 43.09 12,651,523 +1.28(+3.07%)
Oct 21, 2019 42.76 43.37 41.66 41.80 13,413,003 -0.81(-1.90%)
Oct 18, 2019 42.85 43.28 42.57 42.61 8,203,666 -0.38(-0.89%)
Oct 17, 2019 42.42 43.23 42.23 42.99 7,003,443 +0.67(+1.57%)
Oct 16, 2019 42.14 43.14 42.04 42.33 12,226,962 +0.05(+0.11%)
Oct 15, 2019 41.57 42.42 40.95 42.28 8,279,469 +0.81(+1.95%)
Oct 14, 2019 42.04 42.09 41.09 41.47 7,203,850 -0.38(-0.91%)
Oct 11, 2019 40.85 42.42 40.81 41.85 11,845,364 +1.66(+4.14%)
Oct 10, 2019 39.66 40.52 39.52 40.19 7,097,771 +0.48(+1.20%)
Oct 09, 2019 39.52 39.81 39.19 39.71 6,978,434 +0.33(+0.85%)
Oct 08, 2019 40.33 40.42 39.33 39.38 9,628,131 -1.33(-3.27%)
Oct 07, 2019 40.66 41.14 40.33 40.71 6,830,930 -0.05(-0.12%)
Oct 04, 2019 40.95 41.38 40.62 40.76 11,042,716 -0.67(-1.61%)
Oct 03, 2019 40.42 41.42 39.24 41.42 12,396,088 +0.95(+2.35%)
Oct 02, 2019 40.71 41.00 40.00 40.47 10,017,348 -0.48(-1.16%)
Oct 01, 2019 42.61 42.95 40.47 40.95 14,494,179 -1.57(-3.69%)
Sep 30, 2019 43.09 43.28 42.52 42.52 7,434,331 -0.48(-1.11%)
Sep 27, 2019 42.99 43.61 42.76 42.99 6,417,563 +0.10(+0.22%)
Sep 26, 2019 43.66 43.80 42.61 42.90 7,906,999 -0.67(-1.53%)
Sep 25, 2019 42.61 43.71 42.52 43.56 9,247,366 +0.90(+2.12%)
Sep 24, 2019 44.28 44.47 42.61 42.66 11,325,823 -1.76(-3.96%)
Sep 23, 2019 43.85 44.66 43.75 44.42 7,158,205 -0.14(-0.32%)
Sep 20, 2019 44.99 45.37 44.42 44.56 12,249,410 -0.24(-0.53%)
Sep 19, 2019 44.47 45.18 44.42 44.80 7,175,756 +0.19(+0.43%)
Sep 18, 2019 44.28 44.66 43.66 44.61 8,538,217 +0.10(+0.21%)
Sep 17, 2019 44.23 44.66 43.99 44.52 8,011,952 -0.10(-0.21%)
Sep 16, 2019 44.23 44.80 43.61 44.61 9,618,414 +0.19(+0.43%)
Sep 13, 2019 44.28 44.94 43.47 44.42 9,585,890 +0.62(+1.41%)
Sep 12, 2019 44.46 45.03 43.61 43.80 14,389,143 -0.47(-1.07%)
Sep 11, 2019 43.28 44.28 42.86 44.28 12,063,463 +1.04(+2.41%)
Sep 10, 2019 42.15 43.85 42.10 43.23 13,236,789 +0.85(+2.01%)
Sep 09, 2019 41.39 42.81 41.30 42.38 10,560,632 +1.18(+2.87%)
Sep 06, 2019 41.72 41.72 40.54 41.20 9,057,821 -0.47(-1.14%)
Sep 05, 2019 42.48 43.66 41.63 41.67 18,370,066 +0.05(+0.11%)
Sep 04, 2019 39.78 41.96 39.73 41.63 19,800,180 +2.22(+5.64%)
Sep 03, 2019 38.32 39.69 38.22 39.40 14,301,960 +0.38(+0.97%)
Aug 30, 2019 38.50 39.07 38.36 39.02 10,012,563 +0.66(+1.73%)
Aug 29, 2019 38.03 38.79 37.84 38.36 12,420,887 +0.80(+2.14%)
Aug 28, 2019 37.46 37.80 36.71 37.56 12,198,668 +0.05(+0.13%)
Aug 27, 2019 38.27 38.36 37.42 37.51 13,978,035 -0.57(-1.49%)
Aug 26, 2019 38.13 38.32 37.46 38.08 12,260,528 +0.38(+1.00%)
Aug 23, 2019 38.27 38.32 36.71 37.70 27,195,620 -1.04(-2.69%)
Aug 22, 2019 38.69 39.31 38.36 38.74 14,410,955 +0.14(+0.37%)
Aug 21, 2019 39.55 40.11 38.50 38.60 18,029,060 -1.04(-2.63%)
Aug 20, 2019 40.59 40.68 39.40 39.64 21,633,796 -1.37(-3.34%)
Aug 19, 2019 42.01 42.05 40.73 41.01 23,588,144 -0.57(-1.37%)
Aug 16, 2019 39.78 41.63 39.59 41.58 52,614,900 +3.69(+9.74%)
Aug 15, 2019 40.40 40.82 36.19 37.89 84,699,784 -4.82(-11.30%)
Aug 14, 2019 43.76 43.99 42.38 42.71 18,842,894 -1.51(-3.42%)
Aug 13, 2019 43.66 45.36 43.57 44.23 15,673,427 +1.42(+3.31%)
Aug 12, 2019 42.76 43.00 42.34 42.81 13,631,441 -0.47(-1.09%)
Aug 09, 2019 44.80 44.84 43.14 43.28 16,219,056 -1.61(-3.58%)
Aug 08, 2019 44.98 45.03 44.09 44.89 10,443,700 +0.14(+0.32%)
Aug 07, 2019 44.65 44.80 43.66 44.75 16,232,261 -0.52(-1.15%)
Aug 06, 2019 45.93 46.12 44.84 45.27 14,035,057 -0.43(-0.93%)
Aug 05, 2019 46.31 46.40 45.46 45.69 14,830,346 -1.61(-3.40%)
Aug 02, 2019 47.35 47.68 46.45 47.30 13,592,472 -0.38(-0.79%)
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.