General Electric (NY: GE )

77.01 +2.48 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 74.72 75.76 74.40 75.52 5,792,225 -0.24(-0.32%)
May 30, 2019 74.96 76.08 74.32 75.76 6,314,856 +0.80(+1.07%)
May 29, 2019 74.48 75.12 73.20 74.96 5,416,291 +0.08(+0.11%)
May 28, 2019 75.28 76.32 74.16 74.88 8,621,672 -0.72(-0.95%)
May 24, 2019 76.96 77.44 75.52 75.60 5,265,750 -0.88(-1.15%)
May 23, 2019 78.48 78.64 75.76 76.48 7,103,877 -2.72(-3.43%)
May 22, 2019 79.60 80.96 79.04 79.20 6,455,384 -0.48(-0.60%)
May 21, 2019 79.68 79.68 78.40 79.68 7,551,500 +0.64(+0.81%)
May 20, 2019 79.28 80.48 78.24 79.04 6,524,209 -0.96(-1.20%)
May 17, 2019 80.08 81.28 79.84 80.00 4,632,800 -1.04(-1.28%)
May 16, 2019 81.76 82.32 80.48 81.04 6,811,450 -1.04(-1.27%)
May 15, 2019 81.20 83.12 80.88 82.08 6,712,840 -0.48(-0.58%)
May 14, 2019 79.52 82.80 79.28 82.56 8,320,415 +3.60(+4.56%)
May 13, 2019 78.80 80.48 78.56 78.96 7,515,531 -2.08(-2.57%)
May 10, 2019 80.16 81.44 78.16 81.04 7,891,275 +0.72(+0.90%)
May 09, 2019 80.88 81.68 80.16 80.32 7,426,199 -0.96(-1.18%)
May 08, 2019 80.64 82.00 80.64 81.28 5,918,018 +0.40(+0.49%)
May 07, 2019 82.72 82.88 80.48 80.88 7,110,915 -2.56(-3.07%)
May 06, 2019 81.92 83.92 81.68 83.44 5,452,971 -0.56(-0.67%)
May 03, 2019 82.40 84.00 81.92 84.00 8,601,938 +2.00(+2.44%)
May 02, 2019 81.20 83.20 80.64 82.00 9,902,125 +1.20(+1.49%)
May 01, 2019 81.20 83.36 80.72 80.80 12,418,403 -0.56(-0.69%)
Apr 30, 2019 81.84 84.24 79.68 81.36 22,137,906 +3.52(+4.52%)
Apr 29, 2019 76.56 77.92 76.32 77.84 8,238,507 +1.28(+1.67%)
Apr 26, 2019 72.96 76.72 72.88 76.56 9,286,212 +3.60(+4.93%)
Apr 25, 2019 73.76 73.84 71.84 72.96 7,796,094 -1.60(-2.15%)
Apr 24, 2019 74.48 74.80 73.68 74.56 3,598,046 -0.08(-0.11%)
Apr 23, 2019 74.40 74.96 73.76 74.64 5,062,521 +0.08(+0.11%)
Apr 22, 2019 74.00 74.80 73.44 74.56 8,389,588 -0.24(-0.32%)
Apr 18, 2019 73.04 74.80 72.76 74.80 6,438,625 +1.84(+2.52%)
Apr 17, 2019 73.28 73.44 72.48 72.96 5,944,304 -0.16(-0.22%)
Apr 16, 2019 72.32 73.52 71.92 73.12 7,528,504 +1.28(+1.78%)
Apr 15, 2019 72.08 72.40 70.32 71.84 10,360,356 -0.16(-0.22%)
Apr 12, 2019 73.20 73.68 71.92 72.00 8,666,500 -0.96(-1.32%)
Apr 11, 2019 72.96 74.08 72.80 72.96 6,850,066 -0.32(-0.44%)
Apr 10, 2019 74.00 74.08 72.64 73.28 6,732,582 -0.48(-0.65%)
Apr 09, 2019 74.80 75.28 72.96 73.76 10,394,552 -2.16(-2.85%)
Apr 08, 2019 76.08 76.32 73.20 75.92 21,997,328 -4.16(-5.19%)
Apr 05, 2019 80.56 81.12 79.84 80.08 5,407,137 -0.16(-0.20%)
Apr 04, 2019 80.80 80.96 79.76 80.24 5,128,399 -0.56(-0.69%)
Apr 03, 2019 82.08 82.16 80.00 80.80 7,017,207 -1.12(-1.37%)
Apr 02, 2019 80.48 82.24 80.32 81.92 6,468,506 +1.12(+1.39%)
Apr 01, 2019 80.16 81.04 80.00 80.80 6,417,145 +0.88(+1.10%)
Mar 29, 2019 79.84 80.24 79.39 79.92 6,064,887 +0.80(+1.01%)
Mar 28, 2019 79.68 80.08 78.40 79.12 5,649,187 -0.56(-0.70%)
Mar 27, 2019 80.64 81.44 79.20 79.68 6,892,029 -1.12(-1.39%)
Mar 26, 2019 79.60 81.20 79.44 80.80 5,952,659 +1.76(+2.23%)
Mar 25, 2019 79.68 81.04 78.48 79.04 6,215,177 -0.80(-1.00%)
Mar 22, 2019 81.76 81.92 79.36 79.84 10,195,438 -2.32(-2.82%)
Mar 21, 2019 81.60 82.64 81.04 82.16 6,311,659 +0.40(+0.49%)
Mar 20, 2019 81.04 82.64 80.96 81.76 6,044,641 +0.24(+0.29%)
Mar 19, 2019 81.76 82.72 81.12 81.52 6,834,898 -0.08(-0.10%)
Mar 18, 2019 79.92 82.48 79.76 81.60 11,001,863 +1.92(+2.41%)
Mar 15, 2019 82.32 83.56 79.20 79.68 23,649,262 -2.72(-3.30%)
Mar 14, 2019 82.40 84.00 81.52 82.40 16,730,734 +2.24(+2.79%)
Mar 13, 2019 77.84 80.40 77.60 80.16 9,261,567 +2.08(+2.66%)
Mar 12, 2019 79.44 81.12 77.28 78.08 12,418,918 -1.12(-1.41%)
Mar 11, 2019 75.60 80.16 74.64 79.20 13,248,891 +2.56(+3.34%)
Mar 08, 2019 74.64 77.44 74.24 76.64 10,939,825 +1.04(+1.38%)
Mar 07, 2019 72.64 75.60 72.56 75.60 15,930,341 +2.72(+3.73%)
Mar 06, 2019 74.08 77.12 72.40 72.88 25,703,042 -6.24(-7.89%)
Mar 05, 2019 83.04 84.56 76.64 79.12 22,322,676 -3.92(-4.72%)
Mar 04, 2019 82.56 84.16 81.76 83.04 8,714,941 +0.88(+1.07%)
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.