Skip to main content

General Electric (NY: GE )

81.96 -1.98 (-2.36%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 83.51 83.69 81.82 81.96 5,778,206 -1.98(-2.36%)
Feb 02, 2023 82.19 84.03 81.90 83.94 8,891,904 +1.62(+1.97%)
Feb 01, 2023 80.27 82.47 80.01 82.32 7,271,012 +1.84(+2.29%)
Jan 31, 2023 80.45 80.91 79.47 80.48 6,876,520 -0.35(-0.43%)
Jan 30, 2023 82.41 82.75 80.67 80.83 5,721,226 -2.40(-2.88%)
Jan 27, 2023 81.00 83.99 80.90 83.23 7,790,702 +2.09(+2.58%)
Jan 26, 2023 81.48 81.58 80.12 81.14 6,510,394 +0.35(+0.43%)
Jan 25, 2023 79.78 81.35 79.43 80.79 8,500,520 +0.09(+0.11%)
Jan 24, 2023 78.00 80.84 77.47 80.70 13,376,577 +0.93(+1.17%)
Jan 23, 2023 77.61 80.02 77.54 79.77 11,024,060 +2.09(+2.69%)
Jan 20, 2023 77.59 77.75 75.67 77.68 8,261,355 +0.82(+1.07%)
Jan 19, 2023 77.94 78.75 76.67 76.86 10,410,119 -2.41(-3.04%)
Jan 18, 2023 80.94 81.18 79.14 79.27 7,833,495 -1.22(-1.52%)
Jan 17, 2023 79.92 80.66 79.76 80.49 8,491,122 +0.29(+0.36%)
Jan 13, 2023 78.78 80.60 78.50 80.20 11,048,226 +1.34(+1.70%)
Jan 12, 2023 77.88 79.21 77.29 78.86 11,497,056 +1.17(+1.51%)
Jan 11, 2023 75.82 77.70 75.51 77.69 10,190,802 +2.42(+3.22%)
Jan 10, 2023 72.20 75.37 72.20 75.27 9,250,323 +2.60(+3.58%)
Jan 09, 2023 72.00 73.91 71.96 72.67 7,570,597 +0.73(+1.01%)
Jan 06, 2023 72.01 72.33 70.75 71.94 10,389,875 +0.65(+0.91%)
Jan 05, 2023 69.90 71.55 69.00 71.29 12,768,857 +1.09(+1.55%)
Jan 04, 2023 68.41 70.20 66.75 70.20 16,751,622 -14.78(-17.39%)
Jan 03, 2023 84.05 85.09 83.54 84.98 6,401,802 +1.19(+1.42%)
Dec 30, 2022 82.91 84.03 82.78 83.79 4,127,749 +0.04(+0.05%)
Dec 29, 2022 82.25 83.91 82.00 83.75 4,416,029 +1.78(+2.17%)
Dec 28, 2022 82.99 83.17 81.30 81.97 3,869,035 -0.87(-1.05%)
Dec 27, 2022 82.00 83.08 81.90 82.84 4,438,180 +1.05(+1.28%)
Dec 23, 2022 81.71 82.39 80.96 81.79 3,293,380 +0.02(+0.02%)
Dec 22, 2022 82.18 82.71 80.28 81.77 6,062,034 -1.21(-1.46%)
Dec 21, 2022 81.04 83.59 80.97 82.98 7,550,327 +2.65(+3.30%)
Dec 20, 2022 78.04 80.80 77.85 80.33 6,968,661 +2.27(+2.91%)
Dec 19, 2022 77.25 78.35 77.20 78.06 4,399,242 +0.41(+0.53%)
Dec 16, 2022 77.79 78.35 76.69 77.65 9,954,924 -1.16(-1.47%)
Dec 15, 2022 80.07 81.21 78.50 78.81 9,718,060 -2.66(-3.27%)
Dec 14, 2022 82.38 83.34 81.34 81.47 7,691,925 -1.33(-1.61%)
Dec 13, 2022 84.49 84.82 81.85 82.80 7,727,242 -0.33(-0.40%)
Dec 12, 2022 81.64 83.18 80.95 83.13 4,663,609 +1.76(+2.16%)
Dec 09, 2022 83.54 83.72 81.26 81.37 5,549,735 -2.18(-2.61%)
Dec 08, 2022 85.52 86.11 82.61 83.55 6,444,376 -1.37(-1.61%)
Dec 07, 2022 84.92 86.00 84.74 84.92 4,862,870 -0.28(-0.33%)
Dec 06, 2022 86.53 87.02 84.39 85.20 5,881,450 +0.62(+0.73%)
Dec 05, 2022 85.76 85.97 84.54 84.58 4,718,739 -2.22(-2.56%)
Dec 02, 2022 84.49 86.87 84.33 86.80 4,484,785 +1.62(+1.90%)
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.