General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 55.66 55.90 54.92 54.92 5,755,290 -0.61(-1.11%)
Sep 27, 2019 55.54 56.33 55.23 55.54 4,968,158 +0.12(+0.22%)
Sep 26, 2019 56.40 56.58 55.04 55.41 6,121,206 -0.86(-1.53%)
Sep 25, 2019 55.04 56.46 54.92 56.27 7,158,851 +1.17(+2.12%)
Sep 24, 2019 57.19 57.44 55.04 55.11 8,767,890 -2.27(-3.96%)
Sep 23, 2019 56.64 57.69 56.52 57.38 5,541,527 -0.18(-0.32%)
Sep 20, 2019 58.12 58.61 57.38 57.56 9,482,885 -0.31(-0.53%)
Sep 19, 2019 57.44 58.36 57.38 57.87 5,555,114 +0.25(+0.43%)
Sep 18, 2019 57.19 57.69 56.40 57.62 6,609,863 +0.12(+0.21%)
Sep 17, 2019 57.13 57.69 56.83 57.50 6,202,455 -0.12(-0.21%)
Sep 16, 2019 57.13 57.87 56.33 57.62 7,446,098 +0.25(+0.43%)
Sep 13, 2019 57.19 58.05 56.15 57.38 7,420,919 +0.55(+0.97%)
Sep 12, 2019 57.69 58.42 56.58 56.83 11,091,379 -0.61(-1.07%)
Sep 11, 2019 56.15 57.44 55.60 57.44 9,298,708 +1.35(+2.41%)
Sep 10, 2019 54.68 56.89 54.62 56.09 10,203,127 +1.10(+2.01%)
Sep 09, 2019 53.70 55.54 53.57 54.99 8,140,302 +1.53(+2.87%)
Sep 06, 2019 54.13 54.13 52.59 53.45 6,981,912 -0.61(-1.14%)
Sep 05, 2019 55.11 56.64 54.00 54.06 14,159,938 +0.06(+0.11%)
Sep 04, 2019 51.61 54.43 51.55 54.00 15,262,292 +2.88(+5.64%)
Sep 03, 2019 49.71 51.49 49.58 51.12 11,024,177 +0.49(+0.97%)
Aug 30, 2019 49.95 50.69 49.77 50.63 7,717,841 +0.86(+1.73%)
Aug 29, 2019 49.34 50.32 49.09 49.77 9,574,216 +1.04(+2.14%)
Aug 28, 2019 48.60 49.03 47.62 48.73 9,402,926 +0.06(+0.13%)
Aug 27, 2019 49.65 49.77 48.54 48.66 10,774,490 -0.74(-1.49%)
Aug 26, 2019 49.46 49.71 48.60 49.40 9,450,609 +0.49(+1.00%)
Aug 23, 2019 49.65 49.71 47.62 48.91 20,962,814 -1.35(-2.69%)
Aug 22, 2019 50.20 51.00 49.77 50.26 11,108,192 +0.18(+0.37%)
Aug 21, 2019 51.30 52.04 49.95 50.08 13,897,085 -1.35(-2.63%)
Aug 20, 2019 52.65 52.78 51.12 51.43 16,675,673 -1.78(-3.34%)
Aug 19, 2019 54.49 54.56 52.84 53.21 18,182,114 -0.74(-1.37%)
Aug 16, 2019 51.61 54.00 51.36 53.94 40,556,396 +4.79(+9.74%)
Aug 15, 2019 52.41 52.96 46.95 49.16 65,287,932 -6.26(-11.30%)
Aug 14, 2019 56.76 57.07 54.99 55.41 14,524,400 -1.96(-3.42%)
Aug 13, 2019 56.64 58.85 56.52 57.38 12,081,325 +1.84(+3.31%)
Aug 12, 2019 55.48 55.78 54.92 55.54 10,507,330 -0.61(-1.09%)
Aug 09, 2019 58.11 58.18 55.97 56.15 12,501,905 -2.09(-3.58%)
Aug 08, 2019 58.36 58.42 57.19 58.24 8,050,169 +0.18(+0.32%)
Aug 07, 2019 57.93 58.11 56.64 58.05 12,512,084 -0.67(-1.15%)
Aug 06, 2019 59.59 59.83 58.18 58.73 10,818,444 -0.55(-0.93%)
Aug 05, 2019 60.08 60.20 58.97 59.28 11,431,465 -2.09(-3.40%)
Aug 02, 2019 61.43 61.86 60.26 61.37 10,477,292 -0.49(-0.79%)
Aug 01, 2019 63.64 64.31 61.24 61.86 14,320,276 -2.27(-3.54%)
Jul 31, 2019 66.03 66.22 61.67 64.13 28,102,516 -0.43(-0.67%)
Jul 30, 2019 63.76 64.93 63.09 64.56 7,372,726 +0.49(+0.77%)
Jul 29, 2019 64.44 64.93 63.70 64.07 6,088,139 -0.43(-0.67%)
Jul 26, 2019 64.25 64.74 63.79 64.50 4,402,313 +0.49(+0.77%)
Jul 25, 2019 65.23 65.48 63.58 64.01 7,515,558 -1.53(-2.34%)
Jul 24, 2019 64.93 65.66 64.68 65.54 7,314,767 +0.18(+0.28%)
Jul 23, 2019 63.09 65.54 63.02 65.36 12,104,665 +2.70(+4.31%)
Jul 22, 2019 61.67 62.78 61.67 62.66 7,060,429 +1.04(+1.69%)
Jul 19, 2019 61.86 62.53 61.55 61.61 5,646,966 -0.12(-0.20%)
Jul 18, 2019 61.43 62.53 61.12 61.74 7,358,514 +0.49(+0.80%)
Jul 17, 2019 63.64 63.64 61.24 61.24 8,731,150 -2.45(-3.85%)
Jul 16, 2019 62.78 63.82 62.66 63.70 6,442,007 +0.67(+1.07%)
Jul 15, 2019 62.90 63.45 62.53 63.02 6,857,611 -0.61(-0.96%)
Jul 12, 2019 62.47 63.76 62.23 63.64 6,387,018 +1.60(+2.57%)
Jul 11, 2019 62.72 63.27 61.98 62.04 5,484,893 -0.55(-0.88%)
Jul 10, 2019 63.27 64.01 62.47 62.59 6,366,184 -0.31(-0.49%)
Jul 09, 2019 62.10 63.15 61.61 62.90 5,776,666 +0.31(+0.49%)
Jul 08, 2019 63.94 64.01 62.23 62.59 7,843,282 -1.84(-2.86%)
Jul 05, 2019 64.68 64.74 63.64 64.44 4,932,204 -0.67(-1.04%)
Jul 03, 2019 65.42 65.42 64.68 65.11 3,613,570 -0.06(-0.09%)
Jul 02, 2019 65.23 65.76 64.87 65.17 4,908,669 -0.06(-0.09%)
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.