General Electric (NY: GE )

82.07 -1.56 (-1.86%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 51.93 53.20 50.98 52.01 16,347,122 -1.66(-3.10%)
May 28, 2020 59.29 59.29 53.35 53.67 17,533,952 -4.04(-7.00%)
May 27, 2020 57.39 58.82 56.12 57.71 18,656,982 +3.88(+7.21%)
May 26, 2020 53.75 54.94 53.75 53.83 16,348,318 +3.09(+6.08%)
May 22, 2020 51.30 51.30 49.63 50.74 8,790,523 -0.55(-1.08%)
May 21, 2020 50.82 51.85 50.11 51.30 12,463,487 +0.48(+0.93%)
May 20, 2020 50.11 51.22 49.79 50.82 11,521,031 +1.66(+3.38%)
May 19, 2020 49.79 50.43 48.21 49.16 13,658,419 -0.47(-0.96%)
May 18, 2020 45.44 51.38 45.44 49.63 32,221,384 +6.17(+14.21%)
May 15, 2020 44.41 44.80 43.38 43.46 16,231,130 -1.66(-3.68%)
May 14, 2020 44.49 46.70 43.38 45.12 17,704,174 -0.71(-1.55%)
May 13, 2020 47.50 47.65 43.38 45.83 29,767,392 -1.66(-3.50%)
May 12, 2020 49.24 49.71 47.50 47.50 12,060,995 -1.50(-3.07%)
May 11, 2020 49.40 49.48 48.53 49.00 9,067,702 -0.79(-1.59%)
May 08, 2020 49.16 50.11 48.76 49.79 11,866,356 +1.42(+2.95%)
May 07, 2020 47.97 49.55 47.97 48.37 12,706,954 +1.03(+2.17%)
May 06, 2020 49.08 49.48 47.26 47.34 14,803,226 -1.74(-3.55%)
May 05, 2020 49.71 51.14 48.76 49.08 14,770,064 -0.08(-0.16%)
May 04, 2020 49.87 49.95 48.68 49.16 17,272,564 -2.30(-4.46%)
May 01, 2020 52.80 53.35 50.74 51.45 15,206,664 -2.37(-4.41%)
Apr 30, 2020 51.93 53.99 50.74 53.83 22,183,352 +1.74(+3.34%)
Apr 29, 2020 52.88 54.62 51.61 52.09 28,432,316 -1.74(-3.24%)
Apr 28, 2020 52.01 54.78 52.01 53.83 17,757,500 +2.93(+5.75%)
Apr 27, 2020 50.50 51.22 50.11 50.90 13,513,018 +1.35(+2.72%)
Apr 24, 2020 52.17 52.25 49.48 49.55 19,703,892 -2.06(-3.99%)
Apr 23, 2020 51.14 53.35 50.90 51.61 10,451,678 +0.71(+1.40%)
Apr 22, 2020 52.17 52.56 50.66 50.90 9,700,626 -0.40(-0.77%)
Apr 21, 2020 50.58 52.09 49.87 51.30 9,779,213 -0.24(-0.46%)
Apr 20, 2020 52.33 53.43 51.14 51.53 12,579,217 -2.61(-4.82%)
Apr 17, 2020 51.22 54.94 50.19 54.15 20,958,446 +4.75(+9.62%)
Apr 16, 2020 51.30 51.77 49.08 49.40 20,829,170 -2.06(-4.00%)
Apr 15, 2020 53.27 53.27 50.27 51.45 17,450,232 -3.56(-6.47%)
Apr 14, 2020 56.20 57.31 54.15 55.02 13,514,476 -0.55(-1.00%)
Apr 13, 2020 56.44 56.44 53.51 55.57 11,875,938 -0.95(-1.68%)
Apr 09, 2020 58.97 59.69 56.12 56.52 16,215,401 -1.27(-2.19%)
Apr 08, 2020 56.84 58.42 55.89 57.79 11,692,864 +2.14(+3.84%)
Apr 07, 2020 60.87 61.35 55.41 55.65 12,102,107 -1.58(-2.77%)
Apr 06, 2020 55.97 57.79 54.94 57.23 12,376,080 +3.96(+7.43%)
Apr 03, 2020 55.65 55.81 52.09 53.27 12,355,073 -1.35(-2.46%)
Apr 02, 2020 55.57 58.50 53.59 54.62 12,303,526 -1.11(-1.99%)
Apr 01, 2020 59.53 59.77 55.41 55.73 12,566,243 -7.12(-11.33%)
Mar 31, 2020 62.30 64.75 61.90 62.85 15,295,186 +0.40(+0.63%)
Mar 30, 2020 59.69 62.85 58.18 62.46 10,966,754 +2.14(+3.54%)
Mar 27, 2020 60.80 62.30 59.69 60.32 11,786,076 -3.96(-6.16%)
Mar 26, 2020 60.40 65.70 59.45 64.28 15,566,152 +4.43(+7.41%)
Mar 25, 2020 58.97 63.33 55.10 59.85 17,410,418 +4.35(+7.85%)
Mar 24, 2020 52.72 55.89 51.22 55.49 15,081,384 +7.12(+14.73%)
Mar 23, 2020 51.06 52.48 47.73 48.37 13,328,422 -3.25(-6.29%)
Mar 20, 2020 55.49 55.81 51.06 51.61 15,933,304 +0.32(+0.62%)
Mar 19, 2020 50.66 54.70 48.68 51.30 12,499,352 -0.95(-1.82%)
Mar 18, 2020 51.53 53.83 46.70 52.25 17,519,836 -3.80(-6.78%)
Mar 17, 2020 54.70 58.02 49.87 56.05 15,182,796 +3.32(+6.31%)
Mar 16, 2020 55.33 56.60 52.64 52.72 14,634,383 -9.42(-15.16%)
Mar 13, 2020 61.75 63.64 56.92 62.14 13,914,111 +4.91(+8.58%)
Mar 12, 2020 57.23 61.59 54.07 57.23 19,874,854 -7.76(-11.94%)
Mar 11, 2020 68.24 68.55 64.59 64.99 13,073,513 -5.07(-7.23%)
Mar 10, 2020 69.50 70.06 64.59 70.06 12,493,931 +5.07(+7.80%)
Mar 09, 2020 65.94 68.55 64.20 64.99 15,448,912 -9.42(-12.66%)
Mar 06, 2020 77.10 77.26 72.67 74.41 18,754,780 -5.30(-6.65%)
Mar 05, 2020 83.83 84.85 78.69 79.71 13,648,067 -6.88(-7.95%)
Mar 04, 2020 87.46 87.94 84.62 86.59 10,493,714 +0.55(+0.64%)
Mar 03, 2020 88.97 90.00 84.38 86.04 13,809,780 -2.06(-2.33%)
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.