General Electric (NY: GE )

10.84 USD +0.24 (+2.22%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.00 11.16 10.96 11.16 56,665,900 +0.08(+0.72%)
Dec 30, 2019 11.07 11.16 11.03 11.08 48,145,959 -0.10(-0.89%)
Dec 27, 2019 11.17 11.21 11.13 11.18 30,009,800 -0.05(-0.45%)
Dec 26, 2019 11.18 11.23 11.13 11.23 30,368,084 +0.04(+0.36%)
Dec 24, 2019 11.10 11.20 11.09 11.19 20,768,900 +0.03(+0.27%)
Dec 23, 2019 11.00 11.17 11.00 11.16 44,033,191 +0.13(+1.18%)
Dec 20, 2019 11.08 11.14 10.90 11.03 73,649,100 -0.01(-0.09%)
Dec 19, 2019 10.98 11.15 10.97 11.04 45,306,567 +0.08(+0.73%)
Dec 18, 2019 11.02 11.14 10.91 10.96 75,428,525 -0.14(-1.26%)
Dec 17, 2019 11.15 11.23 11.08 11.10 41,747,234 -0.07(-0.63%)
Dec 16, 2019 11.28 11.36 11.13 11.17 55,512,831 -0.17(-1.50%)
Dec 13, 2019 11.50 11.60 11.33 11.34 52,805,600 -0.10(-0.87%)
Dec 12, 2019 11.35 11.57 11.24 11.44 99,875,675 +0.32(+2.88%)
Dec 11, 2019 10.97 11.09 10.95 11.12 36,687,087 +0.11(+1.00%)
Dec 10, 2019 10.99 11.03 10.92 11.01 24,780,883 +0.02(+0.18%)
Dec 09, 2019 10.98 11.13 10.97 10.99 26,695,681 -0.11(-0.99%)
Dec 06, 2019 10.90 11.11 10.85 11.10 50,605,700 +0.31(+2.87%)
Dec 05, 2019 10.89 10.96 10.76 10.79 47,273,341 -0.11(-1.01%)
Dec 04, 2019 11.17 11.18 10.87 10.90 43,749,000 -0.09(-0.82%)
Dec 03, 2019 11.00 11.11 10.81 10.99 65,984,681 -0.17(-1.52%)
Dec 02, 2019 11.31 11.52 11.14 11.16 68,712,331 -0.11(-0.98%)
Nov 29, 2019 11.28 11.36 11.22 11.27 22,739,200 -0.02(-0.18%)
Nov 27, 2019 11.39 11.47 11.26 11.29 45,508,100 -0.07(-0.62%)
Nov 26, 2019 11.62 11.67 11.31 11.36 64,194,081 -0.22(-1.90%)
Nov 25, 2019 11.62 11.84 11.57 11.58 56,710,256 +0.03(+0.26%)
Nov 22, 2019 11.49 11.72 11.49 11.55 38,481,800 +0.02(+0.17%)
Nov 21, 2019 11.33 11.61 11.31 11.53 41,682,166 +0.14(+1.23%)
Nov 20, 2019 11.44 11.49 11.26 11.39 46,690,112 -0.11(-0.96%)
Nov 19, 2019 11.43 11.55 11.26 11.50 46,832,769 +0.06(+0.52%)
Nov 18, 2019 11.41 11.50 11.33 11.44 50,973,350 -0.08(-0.69%)
Nov 15, 2019 11.34 11.55 11.33 11.52 38,248,400 +0.23(+2.04%)
Nov 14, 2019 11.18 11.35 11.18 11.29 30,790,625 +0.00(+0.00%)
Nov 13, 2019 11.29 11.36 11.18 11.29 54,309,600 -0.13(-1.14%)
Nov 12, 2019 11.32 11.58 11.29 11.42 48,898,203 +0.07(+0.62%)
Nov 11, 2019 11.40 11.50 11.24 11.35 45,575,587 -0.17(-1.48%)
Nov 08, 2019 11.23 11.55 11.14 11.52 62,543,000 +0.23(+2.04%)
Nov 07, 2019 11.10 11.31 11.09 11.29 71,047,781 +0.27(+2.45%)
Nov 06, 2019 10.93 11.10 10.79 11.02 77,982,200 +0.05(+0.46%)
Nov 05, 2019 10.92 10.97 10.72 10.97 71,343,969 +0.04(+0.37%)
Nov 04, 2019 10.42 10.95 10.42 10.93 97,723,456 +0.55(+5.30%)
Nov 01, 2019 10.08 10.38 10.06 10.38 82,053,300 +0.42(+4.22%)
Oct 31, 2019 10.05 10.21 9.860 9.960 86,615,170 -0.15(-1.48%)
Oct 30, 2019 9.780 10.37 9.710 10.11 215,913,850 +1.04(+11.47%)
Oct 29, 2019 9.010 9.140 8.930 9.070 45,720,469 +0.00(+0.00%)
Oct 28, 2019 9.020 9.120 8.990 9.070 31,750,731 +0.07(+0.78%)
Oct 25, 2019 8.920 9.090 8.920 9.000 42,159,600 +0.05(+0.56%)
Oct 24, 2019 9.120 9.150 8.880 8.950 37,019,825 -0.19(-2.08%)
Oct 23, 2019 8.980 9.150 8.930 9.140 47,653,395 +0.08(+0.88%)
Oct 22, 2019 8.770 9.060 8.610 9.060 60,169,200 +0.27(+3.07%)
Oct 21, 2019 8.990 9.120 8.760 8.790 63,790,712 -0.17(-1.90%)
Oct 18, 2019 9.010 9.100 8.950 8.960 39,015,700 -0.08(-0.88%)
Oct 17, 2019 8.920 9.090 8.880 9.040 33,307,578 +0.14(+1.57%)
Oct 16, 2019 8.860 9.070 8.840 8.900 58,150,037 +0.01(+0.11%)
Oct 15, 2019 8.740 8.920 8.610 8.890 39,376,212 +0.17(+1.95%)
Oct 14, 2019 8.840 8.850 8.640 8.720 34,260,900 -0.08(-0.91%)
Oct 11, 2019 8.590 8.920 8.580 8.800 56,335,200 +0.35(+4.14%)
Oct 10, 2019 8.340 8.520 8.310 8.450 33,756,194 +0.10(+1.20%)
Oct 09, 2019 8.310 8.370 8.240 8.350 33,188,641 +0.07(+0.85%)
Oct 08, 2019 8.480 8.500 8.270 8.280 45,790,297 -0.28(-3.27%)
Oct 07, 2019 8.550 8.650 8.480 8.560 32,487,128 -0.01(-0.12%)
Oct 04, 2019 8.610 8.700 8.540 8.570 52,517,900 -0.14(-1.61%)
Oct 03, 2019 8.500 8.710 8.250 8.710 58,954,384 +0.20(+2.35%)
Oct 02, 2019 8.560 8.620 8.410 8.510 47,641,369 -0.10(-1.16%)
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.