General Electric (NY: GE )

176.28 -3.84 (-2.13%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.91 38.84 37.91 38.47 15,654,106 +0.68(+1.80%)
Sep 29, 2020 38.34 38.47 37.42 37.79 11,936,303 -0.62(-1.61%)
Sep 28, 2020 38.47 38.96 38.16 38.41 13,464,632 +0.68(+1.80%)
Sep 25, 2020 37.42 38.10 37.17 37.73 12,920,751 +0.37(+0.99%)
Sep 24, 2020 37.60 38.10 36.99 37.36 15,472,923 -0.31(-0.82%)
Sep 23, 2020 38.71 39.57 37.60 37.66 14,362,880 -0.86(-2.24%)
Sep 22, 2020 39.45 40.56 38.28 38.53 22,840,124 -0.62(-1.57%)
Sep 21, 2020 40.87 40.99 38.40 39.14 26,381,158 -3.27(-7.70%)
Sep 18, 2020 42.66 44.01 42.35 42.41 23,568,224 -1.05(-2.41%)
Sep 17, 2020 41.98 44.26 41.12 43.46 42,308,484 +1.85(+4.44%)
Sep 16, 2020 37.60 41.98 37.29 41.61 41,812,916 +4.01(+10.66%)
Sep 15, 2020 38.03 38.34 37.11 37.60 14,003,503 -0.31(-0.81%)
Sep 14, 2020 36.92 37.97 36.74 37.91 11,999,173 +1.23(+3.36%)
Sep 11, 2020 37.23 37.29 36.55 36.68 11,667,001 -0.31(-0.83%)
Sep 10, 2020 38.03 38.22 36.99 36.99 15,778,136 -0.99(-2.60%)
Sep 09, 2020 38.22 38.22 37.11 37.97 17,680,572 +0.12(+0.33%)
Sep 08, 2020 38.96 39.20 37.79 37.85 19,552,278 -1.73(-4.36%)
Sep 04, 2020 39.64 40.44 38.59 39.57 14,547,685 +0.62(+1.58%)
Sep 03, 2020 39.39 40.99 38.71 38.96 15,253,976 -0.74(-1.86%)
Sep 02, 2020 38.22 39.76 38.03 39.70 13,579,566 +1.54(+4.04%)
Sep 01, 2020 38.65 39.45 37.91 38.16 15,125,039 -0.92(-2.37%)
Aug 31, 2020 40.13 41.24 38.59 39.08 23,002,046 -1.66(-4.08%)
Aug 28, 2020 40.13 40.81 39.88 40.75 9,597,509 +0.80(+2.01%)
Aug 27, 2020 40.19 40.87 39.76 39.94 11,883,351 +0.00(+0.00%)
Aug 26, 2020 40.81 40.81 39.70 39.94 9,284,603 -0.68(-1.67%)
Aug 25, 2020 40.99 41.30 39.94 40.62 11,248,689 -0.25(-0.60%)
Aug 24, 2020 39.14 40.93 38.83 40.87 16,654,073 +1.97(+5.07%)
Aug 21, 2020 38.53 39.33 38.40 38.90 9,709,412 +0.25(+0.64%)
Aug 20, 2020 39.02 39.33 38.28 38.65 10,335,901 -0.68(-1.72%)
Aug 19, 2020 39.88 40.50 39.14 39.33 8,795,018 -0.37(-0.93%)
Aug 18, 2020 40.01 40.50 39.51 39.70 6,921,246 -0.18(-0.46%)
Aug 17, 2020 41.12 41.24 39.76 39.88 9,565,037 -1.17(-2.85%)
Aug 14, 2020 40.31 41.42 39.88 41.05 8,175,685 +0.37(+0.91%)
Aug 13, 2020 40.62 41.67 40.62 40.68 8,657,942 -0.74(-1.79%)
Aug 12, 2020 42.35 42.41 40.56 41.42 11,383,980 -0.06(-0.15%)
Aug 11, 2020 42.35 43.15 41.24 41.49 15,101,461 +0.37(+0.90%)
Aug 10, 2020 39.64 41.30 39.33 41.12 15,305,147 +1.66(+4.22%)
Aug 07, 2020 38.77 39.82 38.53 39.45 13,475,213 +0.43(+1.11%)
Aug 06, 2020 39.02 39.57 38.71 39.02 11,338,084 -0.43(-1.09%)
Aug 05, 2020 38.03 39.45 37.85 39.45 17,276,158 +1.60(+4.23%)
Aug 04, 2020 37.60 38.22 37.60 37.85 11,521,203 +0.18(+0.49%)
Aug 03, 2020 37.85 38.16 37.11 37.66 14,555,857 +0.25(+0.66%)
Jul 31, 2020 38.53 38.77 36.99 37.42 23,154,678 -1.17(-3.04%)
Jul 30, 2020 40.07 40.13 38.59 38.59 20,625,350 -2.03(-5.01%)
Jul 29, 2020 43.09 43.15 40.19 40.62 24,061,908 -1.85(-4.35%)
Jul 28, 2020 41.30 42.90 41.24 42.47 12,325,922 +1.11(+2.68%)
Jul 27, 2020 42.16 42.23 41.24 41.36 11,459,716 -0.92(-2.19%)
Jul 24, 2020 43.27 43.83 42.04 42.29 10,617,549 -1.11(-2.56%)
Jul 23, 2020 43.52 43.89 42.96 43.40 11,125,646 -0.12(-0.28%)
Jul 22, 2020 43.09 43.70 42.53 43.52 10,624,750 +0.12(+0.28%)
Jul 21, 2020 42.78 44.01 42.53 43.40 11,338,410 +1.05(+2.47%)
Jul 20, 2020 43.21 43.52 42.29 42.35 7,955,023 -1.23(-2.83%)
Jul 17, 2020 43.52 44.07 43.03 43.58 9,739,570 +0.12(+0.28%)
Jul 16, 2020 43.52 44.26 43.09 43.46 8,486,617 -0.55(-1.26%)
Jul 15, 2020 43.70 44.44 43.33 44.01 14,568,716 +1.60(+3.78%)
Jul 14, 2020 41.61 42.47 40.50 42.41 11,251,574 +1.11(+2.69%)
Jul 13, 2020 41.67 42.04 40.93 41.30 11,101,070 +0.06(+0.15%)
Jul 10, 2020 40.31 41.42 40.25 41.24 10,288,865 +0.68(+1.67%)
Jul 09, 2020 42.10 42.10 40.56 40.56 12,118,359 -1.73(-4.08%)
Jul 08, 2020 42.04 42.35 41.42 42.29 10,448,783 +0.62(+1.48%)
Jul 07, 2020 42.47 42.47 41.61 41.67 10,119,222 -1.48(-3.43%)
Jul 06, 2020 43.03 43.64 42.47 43.15 12,230,229 +1.11(+2.64%)
Jul 02, 2020 42.29 43.40 41.98 42.04 12,029,299 +0.49(+1.19%)
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.