General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 94.50 96.71 94.38 96.68 10,226,855 +2.33(+2.47%)
Nov 29, 2023 94.87 95.01 94.02 94.34 3,813,580 +0.01(+0.01%)
Nov 28, 2023 95.23 95.34 94.11 94.34 4,401,528 -0.89(-0.93%)
Nov 27, 2023 95.01 95.50 94.71 95.23 3,884,772 +0.00(+0.00%)
Nov 24, 2023 95.23 95.52 95.00 95.23 1,992,805 +0.29(+0.31%)
Nov 22, 2023 95.17 95.64 94.74 94.93 3,794,701 -0.23(-0.24%)
Nov 21, 2023 95.09 95.45 94.49 95.16 3,524,064 -0.14(-0.15%)
Nov 20, 2023 95.19 95.84 94.96 95.31 5,219,084 +0.11(+0.12%)
Nov 17, 2023 94.72 95.31 94.41 95.19 5,215,011 +0.79(+0.83%)
Nov 16, 2023 92.54 94.42 92.32 94.41 5,854,212 +2.10(+2.27%)
Nov 15, 2023 92.84 93.27 91.85 92.31 5,273,371 -0.75(-0.81%)
Nov 14, 2023 92.47 93.31 91.73 93.07 6,035,376 +1.37(+1.50%)
Nov 13, 2023 91.39 92.52 91.05 91.69 5,785,160 +0.20(+0.22%)
Nov 10, 2023 90.27 91.73 89.84 91.50 4,406,930 +1.73(+1.93%)
Nov 09, 2023 90.77 91.09 89.64 89.76 5,818,241 -0.60(-0.67%)
Nov 08, 2023 89.06 90.53 88.89 90.37 6,098,202 +1.63(+1.83%)
Nov 07, 2023 88.39 89.64 87.99 88.74 5,266,010 +0.02(+0.02%)
Nov 06, 2023 86.75 88.80 86.15 88.73 6,163,668 +2.27(+2.63%)
Nov 03, 2023 86.16 86.88 85.80 86.45 6,979,640 +0.90(+1.06%)
Nov 02, 2023 86.42 86.70 85.22 85.55 9,449,647 +0.42(+0.49%)
Nov 01, 2023 85.96 85.99 84.00 85.13 12,773,084 -1.10(-1.27%)
Oct 31, 2023 86.92 87.11 85.79 86.22 6,384,174 -0.94(-1.07%)
Oct 30, 2023 85.34 87.69 85.26 87.16 5,641,656 +2.75(+3.25%)
Oct 27, 2023 86.71 87.19 83.92 84.42 6,713,740 -1.94(-2.25%)
Oct 26, 2023 88.72 89.15 84.91 86.36 9,790,312 -1.91(-2.16%)
Oct 25, 2023 90.75 90.75 88.18 88.26 8,268,527 -1.92(-2.13%)
Oct 24, 2023 88.15 91.19 85.98 90.19 15,989,770 +5.50(+6.50%)
Oct 23, 2023 84.52 85.96 84.30 84.68 7,337,007 +0.48(+0.58%)
Oct 20, 2023 84.69 85.12 83.76 84.20 9,768,020 -0.69(-0.81%)
Oct 19, 2023 85.46 86.60 84.67 84.89 5,062,286 -0.49(-0.58%)
Oct 18, 2023 86.53 86.98 85.26 85.38 6,112,543 -1.94(-2.23%)
Oct 17, 2023 86.32 87.86 85.77 87.33 4,943,533 +0.70(+0.81%)
Oct 16, 2023 87.22 88.04 85.72 86.63 5,647,630 -0.19(-0.22%)
Oct 13, 2023 88.34 88.48 86.25 86.82 4,605,160 -1.55(-1.75%)
Oct 12, 2023 90.09 90.28 87.92 88.37 3,882,549 -1.53(-1.70%)
Oct 11, 2023 88.90 90.01 88.75 89.90 3,599,824 +1.41(+1.60%)
Oct 10, 2023 88.27 89.69 87.99 88.49 5,738,136 +0.97(+1.11%)
Oct 09, 2023 88.11 88.22 86.95 87.52 5,448,080 -0.96(-1.09%)
Oct 06, 2023 86.00 88.82 85.69 88.48 5,313,040 +2.18(+2.53%)
Oct 05, 2023 86.02 86.63 85.07 86.30 4,846,025 -0.10(-0.12%)
Oct 04, 2023 85.70 86.69 85.22 86.40 4,902,913 +0.87(+1.01%)
Oct 03, 2023 85.97 87.30 84.96 85.53 10,984,133 -0.82(-0.95%)
Oct 02, 2023 87.67 88.26 85.80 86.35 5,418,965 -1.40(-1.59%)
Sep 29, 2023 89.40 89.50 87.24 87.75 4,952,680 -1.42(-1.59%)
Sep 28, 2023 88.15 89.68 87.97 89.17 5,548,552 +1.15(+1.31%)
Sep 27, 2023 87.81 88.59 87.43 88.02 5,944,924 +0.76(+0.87%)
Sep 26, 2023 88.11 88.85 87.11 87.26 6,054,666 -1.42(-1.60%)
Sep 25, 2023 87.88 88.87 88.34 88.68 4,766,998 +0.42(+0.48%)
Sep 22, 2023 89.56 89.80 88.11 88.25 6,288,172 -1.38(-1.54%)
Sep 21, 2023 90.40 90.70 88.90 89.63 5,796,197 -1.48(-1.62%)
Sep 20, 2023 92.44 93.35 91.09 91.11 5,167,311 -1.08(-1.17%)
Sep 19, 2023 92.04 92.56 91.40 92.19 3,905,700 -0.29(-0.31%)
Sep 18, 2023 91.85 93.16 91.17 92.47 4,729,382 +0.86(+0.94%)
Sep 15, 2023 91.56 91.95 90.59 91.62 8,488,044 -0.13(-0.14%)
Sep 14, 2023 90.73 92.98 90.69 91.74 6,677,552 +1.63(+1.80%)
Sep 13, 2023 90.98 91.51 89.36 90.12 3,529,676 -1.11(-1.22%)
Sep 12, 2023 90.63 92.67 90.44 91.23 5,306,525 +0.59(+0.65%)
Sep 11, 2023 89.05 90.67 88.94 90.64 5,304,277 +2.02(+2.27%)
Sep 08, 2023 88.45 88.87 88.23 88.63 3,190,633 -0.06(-0.06%)
Sep 07, 2023 89.02 89.76 88.38 88.68 4,164,056 -0.71(-0.79%)
Sep 06, 2023 89.52 90.49 88.79 89.39 5,047,959 -0.16(-0.18%)
Sep 05, 2023 90.19 90.59 89.09 89.55 4,432,900 -1.08(-1.19%)
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.