General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 49.15 49.67 49.05 49.67 9,306,073 +0.71(+1.45%)
Jun 27, 2019 48.21 49.15 48.21 48.96 7,069,140 +0.61(+1.27%)
Jun 26, 2019 48.11 48.91 48.02 48.35 7,248,904 +0.24(+0.49%)
Jun 25, 2019 48.30 48.39 47.55 48.11 7,539,444 -0.28(-0.58%)
Jun 24, 2019 49.24 49.57 48.35 48.39 7,773,819 -0.94(-1.91%)
Jun 21, 2019 50.18 50.42 49.19 49.34 13,929,738 -0.71(-1.41%)
Jun 20, 2019 49.29 50.37 49.29 50.04 14,004,881 +1.37(+2.80%)
Jun 19, 2019 49.29 49.95 48.63 48.68 12,871,786 -0.38(-0.77%)
Jun 18, 2019 47.59 49.10 47.50 49.05 15,624,360 +1.74(+3.68%)
Jun 17, 2019 48.02 48.21 47.17 47.31 9,781,066 -0.85(-1.76%)
Jun 14, 2019 48.39 48.68 47.92 48.16 7,297,744 -0.38(-0.78%)
Jun 13, 2019 48.77 49.52 48.25 48.54 13,193,727 +0.14(+0.29%)
Jun 12, 2019 47.45 48.91 47.17 48.39 11,675,897 +0.75(+1.58%)
Jun 11, 2019 47.55 48.02 46.89 47.64 8,271,046 +0.33(+0.70%)
Jun 10, 2019 47.26 48.72 47.08 47.31 11,101,255 +0.33(+0.70%)
Jun 07, 2019 46.61 47.29 46.21 46.98 8,727,236 +0.28(+0.60%)
Jun 06, 2019 46.56 47.08 45.99 46.70 8,184,181 +0.14(+0.30%)
Jun 05, 2019 47.41 47.50 46.23 46.56 8,741,806 -0.52(-1.10%)
Jun 04, 2019 45.24 47.08 45.15 47.08 13,039,942 +2.21(+4.93%)
Jun 03, 2019 43.78 44.91 43.55 44.86 10,040,760 +0.42(+0.95%)
May 31, 2019 43.97 44.58 43.78 44.44 9,843,150 -0.14(-0.32%)
May 30, 2019 44.11 44.77 43.73 44.58 10,731,295 +0.47(+1.07%)
May 29, 2019 43.83 44.20 43.07 44.11 9,204,298 +0.05(+0.11%)
May 28, 2019 44.30 44.91 43.64 44.06 14,651,435 -0.42(-0.95%)
May 24, 2019 45.29 45.57 44.44 44.49 8,948,472 -0.52(-1.15%)
May 23, 2019 46.18 46.28 44.58 45.00 12,072,136 -1.60(-3.43%)
May 22, 2019 46.84 47.64 46.51 46.61 10,970,105 -0.28(-0.60%)
May 21, 2019 46.89 46.89 46.13 46.89 12,832,814 +0.38(+0.81%)
May 20, 2019 46.65 47.36 46.04 46.51 11,087,063 -0.56(-1.20%)
May 17, 2019 47.12 47.83 46.98 47.08 7,872,854 -0.61(-1.28%)
May 16, 2019 48.11 48.44 47.36 47.69 11,575,193 -0.61(-1.27%)
May 15, 2019 47.78 48.91 47.59 48.30 11,407,619 -0.28(-0.58%)
May 14, 2019 46.79 48.72 46.65 48.58 14,139,487 +2.12(+4.56%)
May 13, 2019 46.37 47.36 46.23 46.46 12,771,689 -1.22(-2.57%)
May 10, 2019 47.17 47.92 45.99 47.69 13,410,218 +0.42(+0.90%)
May 09, 2019 47.59 48.06 47.17 47.26 12,619,881 -0.56(-1.18%)
May 08, 2019 47.45 48.25 47.45 47.83 10,056,919 +0.24(+0.49%)
May 07, 2019 48.68 48.77 47.36 47.59 12,084,096 -1.51(-3.07%)
May 06, 2019 48.21 49.38 48.06 49.10 9,266,631 -0.33(-0.67%)
May 03, 2019 48.49 49.43 48.21 49.43 14,617,899 +1.18(+2.44%)
May 02, 2019 47.78 48.96 47.45 48.25 16,827,402 +0.71(+1.49%)
May 01, 2019 47.78 49.05 47.50 47.55 21,103,496 -0.33(-0.69%)
Apr 30, 2019 48.16 49.57 46.89 47.88 37,620,556 +2.07(+4.52%)
Apr 29, 2019 45.05 45.85 44.91 45.81 14,000,295 +0.75(+1.67%)
Apr 26, 2019 42.93 45.15 42.89 45.05 15,780,736 +2.12(+4.93%)
Apr 25, 2019 43.40 43.45 42.27 42.93 13,248,470 -0.94(-2.15%)
Apr 24, 2019 43.83 44.02 43.36 43.88 6,114,422 -0.05(-0.11%)
Apr 23, 2019 43.78 44.11 43.40 43.92 8,603,111 +0.05(+0.11%)
Apr 22, 2019 43.55 44.02 43.22 43.88 14,257,038 -0.14(-0.32%)
Apr 18, 2019 42.98 44.02 42.82 44.02 10,941,624 +1.08(+2.52%)
Apr 17, 2019 43.12 43.22 42.65 42.93 10,101,589 -0.09(-0.22%)
Apr 16, 2019 42.56 43.26 42.32 43.03 12,793,736 +0.75(+1.78%)
Apr 15, 2019 42.42 42.60 41.38 42.27 17,606,108 -0.09(-0.22%)
Apr 12, 2019 43.07 43.36 42.32 42.37 14,727,614 -0.56(-1.32%)
Apr 11, 2019 42.93 43.59 42.84 42.93 11,640,817 -0.19(-0.44%)
Apr 10, 2019 43.55 43.59 42.75 43.12 11,441,167 -0.28(-0.65%)
Apr 09, 2019 44.02 44.30 42.93 43.40 17,664,218 -1.27(-2.84%)
Apr 08, 2019 44.77 44.91 43.07 44.68 37,381,660 -2.45(-5.19%)
Apr 05, 2019 47.41 47.74 46.98 47.12 9,188,742 -0.09(-0.20%)
Apr 04, 2019 47.55 47.64 46.94 47.22 8,715,062 -0.33(-0.69%)
Apr 03, 2019 48.30 48.35 47.08 47.55 11,924,851 -0.66(-1.37%)
Apr 02, 2019 47.36 48.39 47.26 48.21 10,992,403 +0.66(+1.39%)
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.