General Electric (NY: GE )

75.46 +0.21 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 65.12 66.08 64.88 66.00 5,920,287 +1.12(+1.73%)
Aug 29, 2019 64.32 65.60 64.00 64.88 7,344,296 +1.36(+2.14%)
Aug 28, 2019 63.36 63.92 62.08 63.52 7,212,901 +0.08(+0.13%)
Aug 27, 2019 64.72 64.88 63.28 63.44 8,265,015 -0.96(-1.49%)
Aug 26, 2019 64.48 64.80 63.36 64.40 7,249,478 +0.64(+1.00%)
Aug 23, 2019 64.72 64.80 62.08 63.76 16,080,388 -1.76(-2.69%)
Aug 22, 2019 65.44 66.48 64.88 65.52 8,520,995 +0.24(+0.37%)
Aug 21, 2019 66.88 67.84 65.12 65.28 10,660,330 -1.76(-2.63%)
Aug 20, 2019 68.64 68.80 66.64 67.04 12,791,760 -2.32(-3.34%)
Aug 19, 2019 71.04 71.12 68.88 69.36 13,947,338 -0.96(-1.37%)
Aug 16, 2019 67.28 70.40 66.96 70.32 31,110,450 +6.24(+9.74%)
Aug 15, 2019 68.32 69.04 61.20 64.08 50,081,792 -8.16(-11.30%)
Aug 14, 2019 74.00 74.40 71.68 72.24 11,141,538 -2.56(-3.42%)
Aug 13, 2019 73.84 76.72 73.68 74.80 9,267,477 +2.40(+3.31%)
Aug 12, 2019 72.32 72.72 71.60 72.40 8,060,079 -0.80(-1.09%)
Aug 09, 2019 75.76 75.84 72.96 73.20 9,590,100 -2.72(-3.58%)
Aug 08, 2019 76.08 76.16 74.56 75.92 6,175,213 +0.24(+0.32%)
Aug 07, 2019 75.52 75.76 73.84 75.68 9,597,908 -0.88(-1.15%)
Aug 06, 2019 77.68 78.00 75.84 76.56 8,298,732 -0.72(-0.93%)
Aug 05, 2019 78.32 78.48 76.88 77.28 8,768,975 -2.72(-3.40%)
Aug 02, 2019 80.08 80.64 78.56 80.00 8,037,037 -0.64(-0.79%)
Aug 01, 2019 82.96 83.84 79.84 80.64 10,984,956 -2.96(-3.54%)
Jul 31, 2019 86.08 86.32 80.40 83.60 21,557,190 -0.56(-0.67%)
Jul 30, 2019 83.12 84.64 82.24 84.16 5,655,553 +0.64(+0.77%)
Jul 29, 2019 84.00 84.64 83.04 83.52 4,670,157 -0.56(-0.67%)
Jul 26, 2019 83.76 84.40 83.16 84.08 3,376,975 +0.64(+0.77%)
Jul 25, 2019 85.04 85.36 82.88 83.44 5,765,118 -2.00(-2.34%)
Jul 24, 2019 84.64 85.60 84.32 85.44 5,611,092 +0.24(+0.28%)
Jul 23, 2019 82.24 85.44 82.16 85.20 9,285,381 +3.52(+4.31%)
Jul 22, 2019 80.40 81.84 80.40 81.68 5,415,992 +1.36(+1.69%)
Jul 19, 2019 80.64 81.52 80.24 80.32 4,331,737 -0.16(-0.20%)
Jul 18, 2019 80.08 81.52 79.68 80.48 5,644,651 +0.64(+0.80%)
Jul 17, 2019 82.96 82.96 79.84 79.84 6,697,587 -3.20(-3.85%)
Jul 16, 2019 81.84 83.20 81.68 83.04 4,941,606 +0.88(+1.07%)
Jul 15, 2019 82.00 82.72 81.52 82.16 5,260,412 -0.80(-0.96%)
Jul 12, 2019 81.44 83.12 81.12 82.96 4,899,425 +2.08(+2.57%)
Jul 11, 2019 81.76 82.48 80.80 80.88 4,207,413 -0.72(-0.88%)
Jul 10, 2019 82.48 83.44 81.44 81.60 4,883,443 -0.40(-0.49%)
Jul 09, 2019 80.96 82.32 80.32 82.00 4,431,229 +0.40(+0.49%)
Jul 08, 2019 83.36 83.44 81.12 81.60 6,016,512 -2.40(-2.86%)
Jul 05, 2019 84.32 84.40 82.96 84.00 3,783,450 -0.88(-1.04%)
Jul 03, 2019 85.28 85.28 84.32 84.88 2,771,937 -0.08(-0.09%)
Jul 02, 2019 85.04 85.72 84.56 84.96 3,765,396 -0.08(-0.09%)
Jul 01, 2019 84.96 85.76 84.24 85.04 4,998,708 +1.04(+1.24%)
Jun 28, 2019 83.12 84.00 82.96 84.00 5,502,550 +0.80(+0.96%)
Jun 27, 2019 81.92 83.52 81.92 83.20 4,159,852 +1.04(+1.27%)
Jun 26, 2019 81.76 83.12 81.60 82.16 4,265,635 +0.40(+0.49%)
Jun 25, 2019 82.08 82.24 80.80 81.76 4,436,604 -0.48(-0.58%)
Jun 24, 2019 83.68 84.24 82.16 82.24 4,574,522 -1.60(-1.91%)
Jun 21, 2019 85.28 85.68 83.60 83.84 8,196,987 -1.20(-1.41%)
Jun 20, 2019 83.76 85.60 83.76 85.04 8,241,206 +2.32(+2.80%)
Jun 19, 2019 83.76 84.88 82.64 82.72 7,574,433 -0.64(-0.77%)
Jun 18, 2019 80.88 83.44 80.72 83.36 9,194,192 +2.96(+3.68%)
Jun 17, 2019 81.60 81.92 80.16 80.40 5,755,692 -1.44(-1.76%)
Jun 14, 2019 82.24 82.72 81.44 81.84 4,294,375 -0.64(-0.78%)
Jun 13, 2019 82.88 84.16 82.00 82.48 7,763,880 +0.24(+0.29%)
Jun 12, 2019 80.64 83.12 80.16 82.24 6,870,709 +1.28(+1.58%)
Jun 11, 2019 80.80 81.60 79.68 80.96 4,867,117 +0.56(+0.70%)
Jun 10, 2019 80.32 82.80 80.00 80.40 6,532,560 +0.56(+0.70%)
Jun 07, 2019 79.20 80.36 78.52 79.84 5,135,563 +0.48(+0.60%)
Jun 06, 2019 79.12 80.00 78.16 79.36 4,816,001 +0.24(+0.30%)
Jun 05, 2019 80.56 80.72 78.56 79.12 5,144,137 -0.88(-1.10%)
Jun 04, 2019 76.88 80.00 76.72 80.00 7,673,385 +3.76(+4.93%)
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.