General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.09 43.28 42.52 42.52 7,434,331 -0.48(-1.11%)
Sep 27, 2019 42.99 43.61 42.76 42.99 6,417,563 +0.10(+0.22%)
Sep 26, 2019 43.66 43.80 42.61 42.90 7,906,999 -0.67(-1.53%)
Sep 25, 2019 42.61 43.71 42.52 43.56 9,247,366 +0.90(+2.12%)
Sep 24, 2019 44.28 44.47 42.61 42.66 11,325,823 -1.76(-3.96%)
Sep 23, 2019 43.85 44.66 43.75 44.42 7,158,205 -0.14(-0.32%)
Sep 20, 2019 44.99 45.37 44.42 44.56 12,249,410 -0.24(-0.53%)
Sep 19, 2019 44.47 45.18 44.42 44.80 7,175,756 +0.19(+0.43%)
Sep 18, 2019 44.28 44.66 43.66 44.61 8,538,217 +0.10(+0.21%)
Sep 17, 2019 44.23 44.66 43.99 44.52 8,011,952 -0.10(-0.21%)
Sep 16, 2019 44.23 44.80 43.61 44.61 9,618,414 +0.19(+0.43%)
Sep 13, 2019 44.28 44.94 43.47 44.42 9,585,890 +0.62(+1.41%)
Sep 12, 2019 44.46 45.03 43.61 43.80 14,389,143 -0.47(-1.07%)
Sep 11, 2019 43.28 44.28 42.86 44.28 12,063,463 +1.04(+2.41%)
Sep 10, 2019 42.15 43.85 42.10 43.23 13,236,789 +0.85(+2.01%)
Sep 09, 2019 41.39 42.81 41.30 42.38 10,560,632 +1.18(+2.87%)
Sep 06, 2019 41.72 41.72 40.54 41.20 9,057,821 -0.47(-1.14%)
Sep 05, 2019 42.48 43.66 41.63 41.67 18,370,066 +0.05(+0.11%)
Sep 04, 2019 39.78 41.96 39.73 41.63 19,800,180 +2.22(+5.64%)
Sep 03, 2019 38.32 39.69 38.22 39.40 14,301,960 +0.38(+0.97%)
Aug 30, 2019 38.50 39.07 38.36 39.02 10,012,563 +0.66(+1.73%)
Aug 29, 2019 38.03 38.79 37.84 38.36 12,420,887 +0.80(+2.14%)
Aug 28, 2019 37.46 37.80 36.71 37.56 12,198,668 +0.05(+0.13%)
Aug 27, 2019 38.27 38.36 37.42 37.51 13,978,035 -0.57(-1.49%)
Aug 26, 2019 38.13 38.32 37.46 38.08 12,260,528 +0.38(+1.00%)
Aug 23, 2019 38.27 38.32 36.71 37.70 27,195,620 -1.04(-2.69%)
Aug 22, 2019 38.69 39.31 38.36 38.74 14,410,955 +0.14(+0.37%)
Aug 21, 2019 39.55 40.11 38.50 38.60 18,029,060 -1.04(-2.63%)
Aug 20, 2019 40.59 40.68 39.40 39.64 21,633,796 -1.37(-3.34%)
Aug 19, 2019 42.01 42.05 40.73 41.01 23,588,144 -0.57(-1.37%)
Aug 16, 2019 39.78 41.63 39.59 41.58 52,614,900 +3.69(+9.74%)
Aug 15, 2019 40.40 40.82 36.19 37.89 84,699,784 -4.82(-11.30%)
Aug 14, 2019 43.76 43.99 42.38 42.71 18,842,894 -1.51(-3.42%)
Aug 13, 2019 43.66 45.36 43.57 44.23 15,673,427 +1.42(+3.31%)
Aug 12, 2019 42.76 43.00 42.34 42.81 13,631,441 -0.47(-1.09%)
Aug 09, 2019 44.80 44.84 43.14 43.28 16,219,056 -1.61(-3.58%)
Aug 08, 2019 44.98 45.03 44.09 44.89 10,443,700 +0.14(+0.32%)
Aug 07, 2019 44.65 44.80 43.66 44.75 16,232,261 -0.52(-1.15%)
Aug 06, 2019 45.93 46.12 44.84 45.27 14,035,057 -0.43(-0.93%)
Aug 05, 2019 46.31 46.40 45.46 45.69 14,830,346 -1.61(-3.40%)
Aug 02, 2019 47.35 47.68 46.45 47.30 13,592,472 -0.38(-0.79%)
Aug 01, 2019 49.05 49.57 47.21 47.68 18,578,078 -1.75(-3.54%)
Jul 31, 2019 50.90 51.04 47.54 49.43 36,458,148 -0.33(-0.67%)
Jul 30, 2019 49.15 50.05 48.63 49.76 9,564,836 +0.38(+0.77%)
Jul 29, 2019 49.67 50.05 49.10 49.38 7,898,306 -0.33(-0.67%)
Jul 26, 2019 49.53 49.90 49.17 49.72 5,711,238 +0.38(+0.77%)
Jul 25, 2019 50.28 50.47 49.01 49.34 9,750,135 -1.18(-2.34%)
Jul 24, 2019 50.05 50.61 49.86 50.52 9,489,643 +0.14(+0.28%)
Jul 23, 2019 48.63 50.52 48.58 50.38 15,703,707 +2.08(+4.31%)
Jul 22, 2019 47.54 48.39 47.54 48.30 9,159,684 +0.80(+1.69%)
Jul 19, 2019 47.68 48.20 47.44 47.49 7,325,960 -0.09(-0.20%)
Jul 18, 2019 47.35 48.20 47.11 47.59 9,546,398 +0.38(+0.80%)
Jul 17, 2019 49.05 49.05 47.21 47.21 11,327,155 -1.89(-3.85%)
Jul 16, 2019 48.39 49.20 48.30 49.10 8,357,389 +0.52(+1.07%)
Jul 15, 2019 48.49 48.91 48.20 48.58 8,896,563 -0.47(-0.96%)
Jul 12, 2019 48.15 49.15 47.97 49.05 8,286,050 +1.23(+2.57%)
Jul 11, 2019 48.34 48.77 47.78 47.82 7,115,699 -0.43(-0.88%)
Jul 10, 2019 48.77 49.34 48.15 48.25 8,259,022 -0.24(-0.49%)
Jul 09, 2019 47.87 48.67 47.49 48.49 7,494,223 +0.24(+0.49%)
Jul 08, 2019 49.29 49.34 47.97 48.25 10,175,300 -1.42(-2.86%)
Jul 05, 2019 49.86 49.90 49.05 49.67 6,398,681 -0.52(-1.04%)
Jul 03, 2019 50.42 50.42 49.86 50.19 4,687,981 -0.05(-0.09%)
Jul 02, 2019 50.28 50.69 50.00 50.24 6,368,148 -0.05(-0.09%)
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.