Skip to main content

General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 58.53 59.19 58.15 59.00 10,224,760 -0.53(-0.89%)
Feb 25, 2022 57.70 60.18 58.40 59.53 11,287,582 +2.37(+4.14%)
Feb 24, 2022 55.96 57.50 54.17 57.16 18,433,668 -0.07(-0.12%)
Feb 23, 2022 57.94 58.60 57.02 57.23 11,929,096 -0.93(-1.59%)
Feb 22, 2022 57.22 58.82 57.06 58.16 12,454,581 +0.90(+1.58%)
Feb 18, 2022 57.26 0 -3.56(-5.86%)
Feb 17, 2022 61.99 62.04 60.46 60.82 6,280,538 -1.82(-2.91%)
Feb 16, 2022 61.83 62.95 61.70 62.64 7,914,188 +0.30(+0.49%)
Feb 15, 2022 60.53 62.62 60.51 62.34 10,834,360 +2.67(+4.47%)
Feb 14, 2022 59.74 60.17 59.03 59.67 11,267,218 -0.14(-0.24%)
Feb 11, 2022 61.17 61.91 59.41 59.81 12,069,446 -1.21(-1.98%)
Feb 10, 2022 60.78 62.19 60.54 61.02 8,920,672 -0.28(-0.46%)
Feb 09, 2022 61.93 62.06 61.23 61.31 10,726,758 -0.04(-0.06%)
Feb 08, 2022 61.76 62.07 60.92 61.35 8,333,165 -0.36(-0.59%)
Feb 07, 2022 61.38 62.14 60.84 61.71 7,097,385 +0.55(+0.90%)
Feb 04, 2022 60.35 61.80 60.31 61.16 10,366,604 +0.43(+0.70%)
Feb 03, 2022 60.01 61.25 60.73 10,056,546 +0.17(+0.29%)
Feb 02, 2022 60.33 60.89 59.40 60.56 8,995,701 +0.06(+0.09%)
Feb 01, 2022 58.68 60.80 58.53 60.51 13,190,549 +2.14(+3.67%)
Jan 31, 2022 56.59 58.41 58.36 11,327,369 +1.47(+2.58%)
Jan 28, 2022 55.16 56.93 54.88 56.89 10,488,143 +1.36(+2.45%)
Jan 27, 2022 55.59 56.69 54.40 55.53 12,612,611 +0.36(+0.65%)
Jan 26, 2022 56.53 56.77 54.39 55.17 17,206,464 -1.11(-1.96%)
Jan 25, 2022 56.29 56.89 54.54 56.28 33,891,344 -3.58(-5.99%)
Jan 24, 2022 58.43 60.19 57.01 59.86 15,983,644 +0.38(+0.63%)
Jan 21, 2022 60.35 60.75 59.21 59.49 13,076,678 -1.20(-1.98%)
Jan 20, 2022 61.91 62.88 60.52 60.69 9,118,693 -1.46(-2.36%)
Jan 19, 2022 63.43 63.62 62.06 62.15 9,225,056 -1.40(-2.21%)
Jan 18, 2022 63.35 64.08 63.11 63.56 13,615,905 -0.17(-0.26%)
Jan 14, 2022 63.72 0 +0.43(+0.68%)
Jan 13, 2022 63.19 64.03 62.88 63.29 7,092,687 +0.14(+0.22%)
Jan 12, 2022 62.65 63.39 62.62 63.16 7,383,691 +0.28(+0.44%)
Jan 11, 2022 61.95 63.23 61.75 62.88 9,188,860 +1.46(+2.38%)
Jan 10, 2022 62.83 63.01 61.12 61.41 9,334,816 -1.22(-1.95%)
Jan 07, 2022 61.65 63.16 61.63 62.64 10,115,440 +0.90(+1.45%)
Jan 06, 2022 62.05 62.44 61.41 61.74 6,921,077 +0.36(+0.58%)
Jan 05, 2022 61.60 62.88 61.33 61.38 9,536,320 +0.00(+0.00%)
Jan 04, 2022 61.02 61.80 60.59 61.38 12,339,764 +1.93(+3.25%)
Jan 03, 2022 58.82 60.19 58.53 59.45 7,478,726 +1.09(+1.87%)
Dec 31, 2021 58.37 58.66 58.00 58.36 6,144,770 -0.14(-0.24%)
Dec 30, 2021 58.47 59.29 58.39 58.50 5,290,451 -0.06(-0.09%)
Dec 29, 2021 58.68 58.98 58.34 58.55 5,648,506 -0.32(-0.54%)
Dec 28, 2021 58.33 59.35 58.21 58.87 6,559,608 +0.42(+0.72%)
Dec 27, 2021 57.84 58.48 57.73 58.45 5,551,043 +0.38(+0.66%)
Dec 23, 2021 57.63 58.40 57.63 58.06 6,290,129 +0.57(+1.00%)
Dec 22, 2021 57.40 57.89 56.93 57.49 7,544,208 +0.01(+0.01%)
Dec 21, 2021 56.04 57.86 56.04 57.48 12,322,926 +1.90(+3.42%)
Dec 20, 2021 55.59 55.66 54.46 55.58 9,729,039 -0.88(-1.55%)
Dec 17, 2021 57.08 57.46 55.63 56.46 14,690,608 -0.67(-1.17%)
Dec 16, 2021 57.12 58.24 56.92 57.13 11,543,434 +0.28(+0.49%)
Dec 15, 2021 56.93 57.05 55.67 56.85 12,459,596 -0.02(-0.03%)
Dec 14, 2021 57.26 58.07 56.63 56.87 11,756,826 -0.63(-1.10%)
Dec 13, 2021 59.25 59.52 57.30 57.50 11,949,055 -2.36(-3.94%)
Dec 10, 2021 60.56 60.85 59.55 59.85 6,926,630 -0.54(-0.90%)
Dec 09, 2021 60.36 60.62 59.89 60.40 6,585,301 -0.28(-0.46%)
Dec 08, 2021 60.23 61.08 59.87 60.68 7,702,047 +0.45(+0.75%)
Dec 07, 2021 59.64 60.71 59.45 60.23 8,175,489 +0.95(+1.60%)
Dec 06, 2021 57.94 59.82 57.56 59.27 10,814,344 +2.00(+3.49%)
Dec 03, 2021 58.73 58.87 56.63 57.27 13,092,149 -1.52(-2.58%)
Dec 02, 2021 58.16 59.13 57.30 58.79 9,859,387 +1.38(+2.40%)
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.