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 (%)
Oct 30, 2020 58.72 60.32 58.32 59.36 12,810,062 +0.40(+0.68%)
Oct 29, 2020 61.28 61.92 58.48 58.96 15,402,938 -0.40(-0.67%)
Oct 28, 2020 60.08 62.88 59.28 59.36 31,668,696 +2.56(+4.51%)
Oct 27, 2020 59.20 59.20 56.72 56.80 12,253,715 -2.24(-3.79%)
Oct 26, 2020 59.68 60.48 58.24 59.04 13,025,758 -2.00(-3.28%)
Oct 23, 2020 63.44 64.24 60.48 61.04 16,570,400 -0.72(-1.17%)
Oct 22, 2020 58.64 62.00 58.56 61.76 11,957,976 +3.20(+5.46%)
Oct 21, 2020 58.24 59.28 58.16 58.56 9,219,141 -0.16(-0.27%)
Oct 20, 2020 58.80 59.36 58.16 58.72 12,297,692 +0.40(+0.69%)
Oct 19, 2020 59.12 59.76 57.84 58.32 16,347,209 +0.00(+0.00%)
Oct 16, 2020 55.68 58.80 55.48 58.32 21,143,402 +3.36(+6.11%)
Oct 15, 2020 53.60 55.04 52.88 54.96 11,145,656 +0.40(+0.73%)
Oct 14, 2020 53.76 55.12 53.76 54.56 12,246,994 +0.80(+1.49%)
Oct 13, 2020 54.32 54.56 53.28 53.76 9,405,778 -0.88(-1.61%)
Oct 12, 2020 55.36 55.36 53.92 54.64 11,114,710 -0.08(-0.15%)
Oct 09, 2020 56.56 56.56 53.60 54.72 21,438,438 +1.52(+2.86%)
Oct 08, 2020 50.88 53.36 50.72 53.20 12,888,421 +2.72(+5.39%)
Oct 07, 2020 49.76 51.20 49.68 50.48 10,400,284 +1.12(+2.27%)
Oct 06, 2020 51.44 52.64 48.88 49.36 21,237,340 -1.92(-3.74%)
Oct 05, 2020 51.12 51.60 50.56 51.28 7,281,339 +0.16(+0.31%)
Oct 02, 2020 48.40 51.20 48.40 51.12 11,259,538 +1.20(+2.40%)
Oct 01, 2020 50.16 50.32 48.88 49.92 9,886,616 +0.08(+0.16%)
Sep 30, 2020 49.12 50.32 49.12 49.84 12,081,947 +0.88(+1.80%)
Sep 29, 2020 49.68 49.84 48.48 48.96 9,212,521 -0.80(-1.61%)
Sep 28, 2020 49.84 50.48 49.44 49.76 10,392,096 +0.88(+1.80%)
Sep 25, 2020 48.48 49.36 48.16 48.88 9,972,325 +0.40(+0.83%)
Sep 24, 2020 48.80 49.44 48.00 48.48 11,922,402 -0.40(-0.82%)
Sep 23, 2020 50.24 51.36 48.80 48.88 11,067,077 -1.12(-2.24%)
Sep 22, 2020 51.20 52.64 49.68 50.00 17,599,076 -0.80(-1.57%)
Sep 21, 2020 53.04 53.20 49.84 50.80 20,327,560 -4.24(-7.70%)
Sep 18, 2020 55.36 57.12 54.96 55.04 18,160,100 -1.36(-2.41%)
Sep 17, 2020 54.48 57.44 53.36 56.40 32,600,094 +2.40(+4.44%)
Sep 16, 2020 48.80 54.48 48.40 54.00 32,218,244 +5.20(+10.66%)
Sep 15, 2020 49.36 49.76 48.16 48.80 10,790,165 -0.40(-0.81%)
Sep 14, 2020 47.92 49.28 47.68 49.20 9,245,762 +1.60(+3.36%)
Sep 11, 2020 48.32 48.40 47.44 47.60 8,989,812 -0.40(-0.83%)
Sep 10, 2020 49.36 49.60 48.00 48.00 12,157,579 -1.28(-2.60%)
Sep 09, 2020 49.60 49.60 48.16 49.28 13,623,469 +0.16(+0.33%)
Sep 08, 2020 50.56 50.88 49.04 49.12 15,065,681 -2.24(-4.36%)
Sep 04, 2020 51.44 52.48 50.08 51.36 11,209,475 +0.80(+1.58%)
Sep 03, 2020 51.12 53.20 50.24 50.56 11,753,696 -0.96(-1.86%)
Sep 02, 2020 49.60 51.60 49.36 51.52 10,463,507 +2.00(+4.04%)
Sep 01, 2020 50.16 51.20 49.20 49.52 11,654,346 -1.20(-2.37%)
Aug 31, 2020 52.08 53.52 50.08 50.72 17,723,842 -2.16(-4.08%)
Aug 28, 2020 52.08 52.96 51.76 52.88 7,395,200 +1.04(+2.01%)
Aug 27, 2020 52.16 53.04 51.60 51.84 9,156,517 +0.00(+0.00%)
Aug 26, 2020 52.96 52.96 51.52 51.84 7,154,095 -0.88(-1.67%)
Aug 25, 2020 53.20 53.60 51.84 52.72 8,667,489 -0.32(-0.60%)
Aug 24, 2020 50.80 53.12 50.40 53.04 12,832,517 +2.56(+5.07%)
Aug 21, 2020 50.00 51.04 49.84 50.48 7,481,425 +0.32(+0.64%)
Aug 20, 2020 50.64 51.04 49.68 50.16 7,964,155 -0.88(-1.72%)
Aug 19, 2020 51.76 52.56 50.80 51.04 6,776,854 -0.48(-0.93%)
Aug 18, 2020 51.92 52.56 51.28 51.52 5,333,050 -0.24(-0.46%)
Aug 17, 2020 53.36 53.52 51.60 51.76 7,370,179 -1.52(-2.85%)
Aug 14, 2020 52.32 53.76 51.76 53.28 6,299,637 +0.48(+0.91%)
Aug 13, 2020 52.72 54.08 52.72 52.80 6,671,232 -0.96(-1.79%)
Aug 12, 2020 54.96 55.04 52.64 53.76 8,771,735 -0.08(-0.15%)
Aug 11, 2020 54.96 56.00 53.52 53.84 11,636,178 +0.48(+0.90%)
Aug 10, 2020 51.44 53.60 51.04 53.36 11,793,125 +2.16(+4.22%)
Aug 07, 2020 50.32 51.68 50.00 51.20 10,383,100 +0.56(+1.11%)
Aug 06, 2020 50.64 51.36 50.24 50.64 8,736,371 -0.56(-1.09%)
Aug 05, 2020 49.36 51.20 49.12 51.20 13,311,855 +2.08(+4.23%)
Aug 04, 2020 48.80 49.60 48.80 49.12 8,877,470 +0.24(+0.49%)
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.