General Electric (NY: GE )

84.97 -0.31 (-0.37%)
Streaming Delayed Price Updated: 3:21 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 96.23 97.02 94.07 94.59 11,452,707 -3.40(-3.47%)
Nov 29, 2021 98.85 100.01 96.42 97.99 9,816,891 +0.56(+0.57%)
Nov 26, 2021 96.25 97.69 95.11 97.43 8,643,886 -4.37(-4.29%)
Nov 24, 2021 101.43 101.89 100.89 101.80 5,595,569 +0.15(+0.15%)
Nov 23, 2021 101.35 101.78 100.72 101.65 6,036,776 +1.04(+1.03%)
Nov 22, 2021 100.05 101.54 99.85 100.62 6,232,748 +1.08(+1.08%)
Nov 19, 2021 99.38 100.32 98.88 99.54 6,632,919 -0.71(-0.70%)
Nov 18, 2021 101.00 101.37 99.68 100.25 8,567,035 -1.31(-1.29%)
Nov 17, 2021 103.27 103.44 100.99 101.56 8,333,206 -1.35(-1.32%)
Nov 16, 2021 105.70 105.76 102.39 102.92 11,976,761 -3.31(-3.11%)
Nov 15, 2021 107.58 108.21 105.75 106.22 6,148,202 -0.92(-0.85%)
Nov 12, 2021 106.95 107.48 106.01 107.14 7,657,940 +0.59(+0.55%)
Nov 11, 2021 108.09 109.14 106.33 106.55 5,528,326 -1.95(-1.80%)
Nov 10, 2021 112.03 108.50 8,723,765 -2.32(-2.09%)
Nov 09, 2021 114.25 115.68 110.02 110.82 25,210,992 +2.86(+2.65%)
Nov 08, 2021 108.94 109.85 107.86 107.97 5,192,053 -0.32(-0.29%)
Nov 05, 2021 106.48 109.19 106.40 108.28 7,634,338 +3.52(+3.36%)
Nov 04, 2021 105.43 105.95 103.85 104.77 4,694,163 -0.76(-0.72%)
Nov 03, 2021 105.71 105.89 104.38 105.53 4,127,180 -0.72(-0.67%)
Nov 02, 2021 105.89 106.69 104.86 106.24 4,499,581 +0.46(+0.43%)
Nov 01, 2021 105.32 106.32 104.84 105.78 4,907,421 +1.35(+1.30%)
Oct 29, 2021 104.51 104.80 103.68 104.43 5,642,384 -0.39(-0.37%)
Oct 28, 2021 102.96 104.93 102.67 104.82 5,935,375 +1.40(+1.36%)
Oct 27, 2021 107.43 107.82 103.25 103.41 9,021,001 -3.58(-3.34%)
Oct 26, 2021 105.32 106.99 11,749,925 +2.13(+2.03%)
Oct 25, 2021 103.20 105.54 102.89 104.86 6,522,197 +1.25(+1.20%)
Oct 22, 2021 102.62 104.07 102.12 103.61 5,377,650 +0.90(+0.87%)
Oct 21, 2021 105.32 105.94 102.58 102.72 7,246,656 -2.84(-2.69%)
Oct 20, 2021 104.31 105.56 103.43 105.56 6,132,837 +1.27(+1.21%)
Oct 19, 2021 104.14 104.53 103.14 104.29 4,232,510 +0.61(+0.59%)
Oct 18, 2021 103.25 104.13 102.61 103.68 4,162,770 -0.29(-0.28%)
Oct 15, 2021 103.22 105.45 102.76 103.97 5,674,094 +1.66(+1.63%)
Oct 14, 2021 102.71 103.22 101.94 102.31 6,271,368 +0.38(+0.37%)
Oct 13, 2021 101.77 102.77 100.75 101.93 7,549,477 -0.36(-0.35%)
Oct 12, 2021 103.12 103.60 101.13 102.29 8,585,523 -1.35(-1.31%)
Oct 11, 2021 104.40 105.32 103.53 103.64 4,139,265 -0.64(-0.61%)
Oct 08, 2021 104.93 105.77 104.22 104.28 4,291,854 -0.79(-0.75%)
Oct 07, 2021 104.40 106.08 103.89 105.07 6,684,049 +1.17(+1.13%)
Oct 06, 2021 103.25 103.98 101.63 103.89 7,040,245 -0.57(-0.54%)
Oct 05, 2021 104.62 105.55 103.31 104.46 5,760,330 +0.00(+0.00%)
Oct 04, 2021 104.96 106.63 104.16 104.46 7,688,076 -0.92(-0.87%)
Oct 01, 2021 103.74 105.94 103.23 105.38 8,128,601 +2.78(+2.71%)
Sep 30, 2021 105.91 106.64 102.52 102.60 8,989,433 -3.24(-3.06%)
Sep 29, 2021 105.56 106.55 104.87 105.83 7,429,339 +0.55(+0.52%)
Sep 28, 2021 104.85 106.30 104.29 105.29 12,644,299 +0.38(+0.36%)
Sep 27, 2021 104.11 105.88 103.96 104.91 8,113,080 +1.54(+1.49%)
Sep 24, 2021 102.23 103.76 102.17 103.36 6,587,291 +0.92(+0.89%)
Sep 23, 2021 99.04 103.56 99.03 102.45 11,657,474 +4.40(+4.49%)
Sep 22, 2021 97.18 98.53 97.17 98.05 11,271,486 +1.71(+1.78%)
Sep 21, 2021 99.40 99.49 95.73 96.34 15,864,521 -2.98(-3.00%)
Sep 20, 2021 98.01 99.37 96.79 99.31 10,153,649 -0.66(-0.66%)
Sep 17, 2021 100.65 101.36 99.63 99.97 10,775,747 -0.87(-0.86%)
Sep 16, 2021 101.88 102.19 100.32 100.84 6,010,863 -0.82(-0.80%)
Sep 15, 2021 100.29 101.96 100.19 101.65 8,144,044 +1.77(+1.77%)
Sep 14, 2021 104.02 104.03 99.58 99.88 16,100,417 -4.06(-3.91%)
Sep 13, 2021 102.14 104.34 101.51 103.94 12,545,392 +2.45(+2.41%)
Sep 10, 2021 102.78 103.43 101.27 101.49 9,618,666 -1.28(-1.25%)
Sep 09, 2021 101.85 104.40 101.60 102.78 9,432,242 +0.71(+0.69%)
Sep 08, 2021 102.44 104.21 99.92 102.07 12,058,047 -0.71(-0.69%)
Sep 07, 2021 103.98 104.42 101.80 102.78 11,045,421 -1.45(-1.39%)
Sep 03, 2021 105.47 106.83 103.56 104.23 7,655,820 -1.50(-1.42%)
Sep 02, 2021 103.48 105.81 103.46 105.73 8,537,215 +2.59(+2.51%)
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.