General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 88.38 88.69 86.77 86.96 11,734,113 -1.79(-2.02%)
May 27, 2021 84.11 89.06 84.05 88.75 29,834,394 +5.88(+7.09%)
May 26, 2021 81.14 83.03 80.65 82.87 9,735,505 +1.73(+2.13%)
May 25, 2021 81.64 82.19 81.02 81.14 7,641,527 -0.37(-0.46%)
May 24, 2021 82.19 82.32 81.14 81.51 6,306,712 -0.31(-0.38%)
May 21, 2021 81.08 82.13 80.71 81.82 8,621,301 +1.05(+1.30%)
May 20, 2021 80.96 81.07 79.91 80.77 7,512,454 -0.19(-0.23%)
May 19, 2021 79.60 81.02 79.10 80.96 9,613,066 +0.74(+0.93%)
May 18, 2021 81.51 82.07 80.22 80.22 7,905,007 -1.11(-1.37%)
May 17, 2021 81.82 82.50 81.14 81.33 14,016,301 -0.68(-0.83%)
May 14, 2021 81.14 82.26 80.59 82.01 8,194,004 +1.79(+2.24%)
May 13, 2021 79.16 80.65 78.67 80.22 10,601,170 +0.93(+1.17%)
May 12, 2021 80.90 81.20 78.98 79.29 11,451,354 -1.67(-2.06%)
May 11, 2021 81.39 82.19 80.03 80.96 11,477,968 -1.61(-1.95%)
May 10, 2021 82.32 83.99 82.26 82.57 10,596,305 +0.31(+0.38%)
May 07, 2021 81.39 82.50 80.83 82.26 8,711,942 +0.56(+0.68%)
May 06, 2021 81.76 82.32 80.59 81.70 10,116,576 +0.00(+0.00%)
May 05, 2021 81.51 82.19 80.96 81.70 8,997,881 +0.56(+0.69%)
May 04, 2021 82.50 82.81 80.83 81.14 12,533,529 -2.04(-2.45%)
May 03, 2021 81.89 83.68 81.45 83.18 10,258,804 +2.04(+2.52%)
Apr 30, 2021 81.39 82.57 80.90 81.14 8,068,225 -0.56(-0.68%)
Apr 29, 2021 81.51 82.19 80.90 81.70 8,917,748 +0.06(+0.08%)
Apr 28, 2021 82.44 82.57 81.33 81.64 10,681,389 -1.79(-2.15%)
Apr 27, 2021 83.49 83.74 79.84 83.43 24,236,402 -0.49(-0.59%)
Apr 26, 2021 84.30 86.59 83.80 83.93 15,153,152 +0.12(+0.15%)
Apr 23, 2021 83.49 84.17 82.63 83.80 7,626,246 +0.87(+1.04%)
Apr 22, 2021 82.57 84.61 82.13 82.94 8,504,584 +0.37(+0.45%)
Apr 21, 2021 79.97 82.75 78.98 82.57 8,018,072 +1.79(+2.22%)
Apr 20, 2021 82.94 82.94 79.78 80.77 9,933,864 -2.47(-2.97%)
Apr 19, 2021 82.38 83.31 81.45 83.25 7,252,098 +0.43(+0.52%)
Apr 16, 2021 84.30 84.61 82.57 82.81 8,088,420 -0.99(-1.18%)
Apr 15, 2021 84.92 85.04 83.12 83.80 8,222,963 -0.80(-0.95%)
Apr 14, 2021 83.06 85.29 83.00 84.61 10,438,391 +1.48(+1.79%)
Apr 13, 2021 83.56 83.74 82.01 83.12 8,273,465 -0.93(-1.10%)
Apr 12, 2021 84.17 84.61 83.31 84.05 6,802,013 -0.06(-0.07%)
Apr 09, 2021 83.49 85.53 83.00 84.11 10,226,197 +0.93(+1.12%)
Apr 08, 2021 82.01 83.49 80.96 83.18 8,869,723 +0.37(+0.45%)
Apr 07, 2021 82.87 83.68 82.01 82.81 6,749,268 -0.06(-0.07%)
Apr 06, 2021 83.25 83.49 82.69 82.87 6,474,334 -0.37(-0.45%)
Apr 05, 2021 83.31 83.86 82.69 83.25 8,200,392 +1.11(+1.36%)
Apr 01, 2021 81.82 82.63 81.33 82.13 9,569,399 +0.93(+1.14%)
Mar 31, 2021 82.75 83.06 81.20 81.20 10,116,462 -1.05(-1.28%)
Mar 30, 2021 80.28 82.63 79.78 82.26 8,552,467 +2.16(+2.70%)
Mar 29, 2021 79.91 80.71 79.04 80.09 8,689,709 -0.25(-0.31%)
Mar 26, 2021 80.09 81.20 78.61 80.34 9,786,192 +0.87(+1.09%)
Mar 25, 2021 76.69 79.97 75.64 79.47 11,859,389 +2.16(+2.80%)
Mar 24, 2021 78.92 80.52 77.31 77.31 10,031,591 -0.99(-1.26%)
Mar 23, 2021 80.15 81.51 77.62 78.30 10,609,065 -2.91(-3.58%)
Mar 22, 2021 81.39 81.89 79.97 81.20 8,529,008 -0.56(-0.68%)
Mar 19, 2021 81.64 82.57 80.28 81.76 11,071,203 -0.19(-0.23%)
Mar 18, 2021 84.05 84.67 81.58 81.95 10,303,233 -2.23(-2.65%)
Mar 17, 2021 81.64 84.17 81.20 84.17 12,797,757 +2.84(+3.50%)
Mar 16, 2021 82.44 82.57 80.83 81.33 12,026,181 -1.24(-1.50%)
Mar 15, 2021 78.79 82.63 78.73 82.57 18,027,386 +4.76(+6.12%)
Mar 12, 2021 75.70 78.04 75.64 77.80 21,755,614 +1.92(+2.53%)
Mar 11, 2021 78.48 79.54 73.91 75.89 49,402,640 -6.06(-7.40%)
Mar 10, 2021 84.42 84.98 79.91 81.95 35,545,320 -4.64(-5.36%)
Mar 09, 2021 87.20 89.12 85.53 86.59 18,482,638 -1.05(-1.20%)
Mar 08, 2021 87.88 88.69 85.41 87.64 23,208,612 +3.53(+4.19%)
Mar 05, 2021 85.35 85.41 81.27 84.11 16,973,420 +0.25(+0.30%)
Mar 04, 2021 85.78 87.33 81.45 83.86 26,875,114 +0.80(+0.97%)
Mar 03, 2021 80.90 84.11 80.65 83.06 18,968,666 +2.84(+3.54%)
Mar 02, 2021 81.27 81.89 80.16 80.22 12,457,838 -0.80(-0.99%)
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.