General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 61.74 62.72 60.57 61.19 14,098,984 -0.92(-1.48%)
Oct 30, 2019 60.08 63.71 59.65 62.11 35,145,876 +6.39(+11.47%)
Oct 29, 2019 55.35 56.15 54.86 55.72 7,442,254 +0.00(+0.00%)
Oct 28, 2019 55.41 56.03 55.23 55.72 5,168,298 +0.43(+0.78%)
Oct 25, 2019 54.80 55.84 54.80 55.29 6,862,626 +0.31(+0.56%)
Oct 24, 2019 56.03 56.21 54.55 54.98 6,025,987 -1.17(-2.08%)
Oct 23, 2019 55.17 56.21 54.86 56.15 7,756,891 +0.49(+0.88%)
Oct 22, 2019 53.88 55.66 52.89 55.66 9,794,180 +1.66(+3.07%)
Oct 21, 2019 55.23 56.03 53.82 54.00 10,383,680 -1.04(-1.90%)
Oct 18, 2019 55.35 55.90 54.98 55.04 6,350,870 -0.49(-0.89%)
Oct 17, 2019 54.80 55.84 54.55 55.54 5,421,718 +0.86(+1.57%)
Oct 16, 2019 54.43 55.72 54.31 54.68 9,465,506 +0.06(+0.11%)
Oct 15, 2019 53.69 54.80 52.89 54.61 6,409,553 +1.04(+1.95%)
Oct 14, 2019 54.31 54.37 53.08 53.57 5,576,863 -0.49(-0.91%)
Oct 11, 2019 52.77 54.80 52.71 54.06 9,170,092 +2.15(+4.14%)
Oct 10, 2019 51.24 52.34 51.05 51.91 5,494,742 +0.61(+1.20%)
Oct 09, 2019 51.05 51.42 50.62 51.30 5,402,357 +0.43(+0.85%)
Oct 08, 2019 52.10 52.22 50.81 50.87 7,453,621 -1.72(-3.27%)
Oct 07, 2019 52.53 53.14 52.10 52.59 5,288,167 -0.06(-0.12%)
Oct 04, 2019 52.89 53.45 52.46 52.65 8,548,722 -0.86(-1.61%)
Oct 03, 2019 52.22 53.51 50.68 53.51 9,596,436 +1.23(+2.35%)
Oct 02, 2019 52.59 52.96 51.67 52.28 7,754,933 -0.61(-1.16%)
Oct 01, 2019 55.04 55.47 52.28 52.89 11,220,673 -2.03(-3.69%)
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%)
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.