Skip to main content

General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.71(+0.68%)
Jun 14, 2023 106.50 106.58 103.74 104.48 5,472,061 -2.04(-1.91%)
Jun 13, 2023 105.81 106.93 105.59 106.52 4,327,620 +0.51(+0.48%)
Jun 12, 2023 106.09 106.67 105.43 106.01 3,741,437 -0.07(-0.07%)
Jun 09, 2023 106.07 106.33 104.86 106.08 3,493,495 +0.23(+0.22%)
Jun 08, 2023 105.62 107.00 105.41 105.85 3,581,201 -0.01(-0.01%)
Jun 07, 2023 106.42 107.11 105.42 105.86 7,294,439 +0.62(+0.59%)
Jun 06, 2023 104.11 105.89 103.88 105.24 6,232,086 +1.36(+1.31%)
Jun 05, 2023 104.91 105.63 103.88 103.88 4,404,408 -1.70(-1.61%)
Jun 02, 2023 105.28 106.49 104.32 105.58 5,980,165 +1.13(+1.08%)
Jun 01, 2023 101.00 104.95 100.86 104.45 6,235,460 +3.13(+3.09%)
May 31, 2023 101.11 101.63 99.50 101.32 10,683,732 -0.87(-0.85%)
May 30, 2023 102.81 102.86 100.45 102.19 5,676,867 -0.34(-0.33%)
May 26, 2023 101.38 103.73 101.35 102.53 5,435,540 +1.22(+1.20%)
May 25, 2023 101.19 101.88 100.33 101.31 5,389,195 +0.54(+0.53%)
May 24, 2023 101.07 101.26 99.70 100.77 5,018,346 -0.72(-0.71%)
May 23, 2023 103.64 103.92 101.07 101.49 4,589,128 -2.84(-2.73%)
May 22, 2023 103.88 105.72 103.88 104.33 3,995,235 +0.29(+0.28%)
May 19, 2023 104.30 105.56 103.62 104.04 5,782,771 +0.25(+0.24%)
May 18, 2023 102.68 104.06 101.52 103.79 4,612,923 +0.54(+0.52%)
May 17, 2023 101.66 103.36 101.34 103.25 5,495,533 +2.34(+2.31%)
May 16, 2023 101.02 102.01 100.68 100.92 4,418,170 -0.87(-0.85%)
May 15, 2023 98.93 102.10 98.81 101.79 6,403,495 +3.19(+3.24%)
May 12, 2023 99.37 99.79 97.51 98.59 3,465,251 -0.71(-0.71%)
May 11, 2023 99.19 99.77 98.61 99.30 4,092,910 -0.03(-0.03%)
May 10, 2023 101.27 101.46 98.25 99.33 4,041,075 -1.46(-1.45%)
May 09, 2023 100.56 101.69 100.56 100.79 5,214,399 +0.08(+0.08%)
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%)
May 01, 2023 99.28 101.79 99.28 100.97 5,933,795 +2.21(+2.23%)
Apr 28, 2023 96.93 99.51 96.68 98.76 5,032,768 +0.91(+0.93%)
Apr 27, 2023 96.82 97.99 96.40 97.86 7,475,734 +1.85(+1.92%)
Apr 26, 2023 98.03 98.24 95.89 96.01 6,501,900 -2.23(-2.27%)
Apr 25, 2023 101.74 101.80 97.35 98.23 9,290,306 -1.71(-1.71%)
Apr 24, 2023 99.37 100.56 99.37 99.94 6,262,505 +0.64(+0.64%)
Apr 21, 2023 99.77 99.87 98.92 99.30 4,089,041 -0.25(-0.25%)
Apr 20, 2023 99.09 100.26 98.85 99.55 6,925,082 +0.73(+0.74%)
Apr 19, 2023 98.37 99.10 98.21 98.82 5,626,148 +0.56(+0.57%)
Apr 18, 2023 96.80 98.31 96.66 98.26 7,125,035 +1.70(+1.76%)
Apr 17, 2023 95.42 96.64 95.28 96.57 6,136,992 +1.33(+1.39%)
Apr 14, 2023 93.66 95.44 93.61 95.24 5,767,689 +1.14(+1.21%)
Apr 13, 2023 94.18 94.49 93.28 94.10 8,832,474 +0.20(+0.21%)
Apr 12, 2023 94.06 94.47 93.61 93.90 7,012,337 +0.19(+0.20%)
Apr 11, 2023 94.31 94.76 93.68 93.71 5,328,790 -0.45(-0.48%)
Apr 10, 2023 93.63 94.79 93.41 94.16 5,997,113 +0.76(+0.81%)
Apr 06, 2023 93.92 94.19 93.34 93.40 6,418,324 -0.65(-0.69%)
Apr 05, 2023 94.78 95.12 93.46 94.05 8,516,591 -0.80(-0.84%)
Apr 04, 2023 96.76 97.67 94.47 94.85 6,841,635 -1.87(-1.93%)
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.