Skip to main content

General Electric (NY: GE )

160.60 +10.41 (+6.93%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 148.83 151.91 148.83 150.19 7,320,239 +2.13(+1.44%)
Apr 19, 2024 153.45 153.53 146.78 148.06 9,566,097 -4.88(-3.19%)
Apr 18, 2024 156.68 158.00 152.88 152.94 6,185,841 -2.73(-1.75%)
Apr 17, 2024 158.00 158.68 153.63 155.67 6,519,051 -1.09(-0.70%)
Apr 16, 2024 152.70 157.02 152.00 156.76 6,183,430 +3.06(+1.99%)
Apr 15, 2024 157.20 158.69 152.69 153.70 6,420,436 -0.93(-0.60%)
Apr 12, 2024 155.90 156.98 153.03 154.63 6,851,311 -2.77(-1.76%)
Apr 11, 2024 156.79 158.16 154.47 157.40 6,073,282 +1.07(+0.68%)
Apr 10, 2024 151.62 157.51 151.38 156.33 8,089,215 +2.12(+1.37%)
Apr 09, 2024 155.85 157.58 150.66 154.22 8,824,177 -2.03(-1.30%)
Apr 08, 2024 157.19 157.67 153.43 156.24 9,602,851 +0.22(+0.14%)
Apr 05, 2024 148.27 156.19 148.27 156.02 14,804,191 +8.89(+6.05%)
Apr 04, 2024 146.39 151.72 145.95 147.13 11,984,762 +1.77(+1.22%)
Apr 03, 2024 137.91 147.67 137.76 145.36 16,233,748 +9.13(+6.70%)
Apr 02, 2024 140.28 144.26 133.75 136.23 20,524,542 -38.82(-22.18%)
Apr 01, 2024 175.29 175.72 172.75 175.05 5,876,477 -0.17(-0.10%)
Mar 28, 2024 179.63 175.71 174.02 175.22 9,691,832 -4.58(-2.55%)
Mar 27, 2024 174.71 180.04 174.37 179.80 10,076,020 +6.56(+3.79%)
Mar 26, 2024 173.18 174.74 172.09 173.24 4,042,370 +0.06(+0.03%)
Mar 25, 2024 174.35 175.20 172.48 173.18 5,026,658 -1.66(-0.95%)
Mar 22, 2024 175.99 177.19 174.77 174.84 5,470,380 -1.49(-0.84%)
Mar 21, 2024 174.31 176.74 172.78 176.33 6,307,477 +2.70(+1.56%)
Mar 20, 2024 172.30 174.47 171.71 173.62 5,777,680 +0.47(+0.27%)
Mar 19, 2024 169.51 173.62 168.70 173.15 7,481,945 +3.54(+2.09%)
Mar 18, 2024 168.66 170.45 168.28 169.61 4,979,638 +1.02(+0.60%)
Mar 15, 2024 165.36 170.20 164.60 168.59 10,605,076 +2.14(+1.28%)
Mar 14, 2024 169.95 170.36 165.34 166.45 7,563,115 -3.40(-2.00%)
Mar 13, 2024 165.22 170.75 165.22 169.86 6,764,592 +2.69(+1.61%)
Mar 12, 2024 167.15 167.50 163.64 167.16 5,538,657 +0.90(+0.54%)
Mar 11, 2024 166.79 168.12 162.69 166.26 7,465,401 -1.40(-0.83%)
Mar 08, 2024 169.21 175.50 167.05 167.66 16,983,286 +1.46(+0.88%)
Mar 07, 2024 161.75 166.43 161.28 166.20 11,501,995 +6.99(+4.39%)
Mar 06, 2024 158.82 160.69 158.19 159.22 6,553,283 +1.64(+1.04%)
Mar 05, 2024 161.23 161.86 156.30 157.58 6,396,834 -3.14(-1.96%)
Mar 04, 2024 159.09 161.48 158.30 160.72 6,716,653 +2.36(+1.49%)
Mar 01, 2024 156.72 159.04 156.59 158.37 6,954,271 +1.76(+1.12%)
Feb 29, 2024 155.71 156.90 154.82 156.61 6,535,853 +1.28(+0.82%)
Feb 28, 2024 153.89 156.63 153.55 155.33 6,099,338 +1.62(+1.05%)
Feb 27, 2024 154.72 154.74 152.83 153.72 5,836,532 -0.78(-0.50%)
Feb 26, 2024 153.39 154.90 153.29 154.50 6,160,233 +1.44(+0.94%)
Feb 23, 2024 151.73 153.53 151.64 153.06 5,649,562 +1.66(+1.09%)
Feb 22, 2024 149.58 151.98 149.58 151.40 4,600,015 +2.60(+1.74%)
Feb 21, 2024 148.21 149.12 147.40 148.81 4,240,414 +0.45(+0.30%)
Feb 20, 2024 148.75 150.07 147.55 148.36 5,728,466 -0.54(-0.36%)
Feb 16, 2024 148.69 150.09 148.25 148.90 6,889,165 +0.79(+0.53%)
Feb 15, 2024 146.74 148.63 146.52 148.11 6,895,996 +1.87(+1.28%)
Feb 14, 2024 142.75 146.64 142.10 146.24 10,485,377 +4.72(+3.34%)
Feb 13, 2024 139.58 141.54 138.44 141.52 7,237,769 +1.60(+1.14%)
Feb 12, 2024 139.29 140.56 138.65 139.92 3,610,681 +0.89(+0.64%)
Feb 09, 2024 138.76 139.18 137.97 139.03 3,457,729 +0.23(+0.17%)
Feb 08, 2024 138.40 139.23 138.00 138.80 3,459,380 +0.55(+0.40%)
Feb 07, 2024 138.37 138.58 137.69 138.25 4,642,817 +0.92(+0.67%)
Feb 06, 2024 137.44 138.14 136.34 137.34 4,817,995 -0.13(-0.09%)
Feb 05, 2024 135.74 138.39 135.51 137.47 5,722,144 +1.17(+0.86%)
Feb 02, 2024 135.19 137.17 134.80 136.30 4,880,151 +1.13(+0.83%)
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.