General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.01 53.45 51.49 53.22 11,723,526 +0.19(+0.36%)
Nov 29, 2022 53.08 53.18 52.59 53.02 7,252,152 +0.12(+0.22%)
Nov 28, 2022 53.98 54.20 52.71 52.91 6,920,658 -1.65(-3.03%)
Nov 25, 2022 54.29 54.71 54.07 54.56 3,059,913 +0.17(+0.31%)
Nov 23, 2022 53.87 54.45 53.82 54.39 5,905,829 +0.35(+0.65%)
Nov 22, 2022 53.42 54.21 53.23 54.04 6,840,972 +0.87(+1.64%)
Nov 21, 2022 52.68 53.23 52.45 53.17 5,281,806 +0.25(+0.48%)
Nov 18, 2022 53.54 53.95 52.52 52.91 6,598,050 +0.06(+0.11%)
Nov 17, 2022 51.84 53.09 51.51 52.86 7,516,269 +0.30(+0.58%)
Nov 16, 2022 53.75 53.81 52.40 52.55 7,678,378 -1.39(-2.57%)
Nov 15, 2022 53.57 54.24 53.37 53.94 7,964,473 +0.81(+1.53%)
Nov 14, 2022 53.22 53.91 53.03 53.13 7,957,690 -0.30(-0.56%)
Nov 11, 2022 53.10 53.72 52.71 53.43 12,571,592 +0.58(+1.09%)
Nov 10, 2022 52.76 53.03 52.09 52.85 13,873,074 +1.38(+2.68%)
Nov 09, 2022 51.51 52.48 51.31 51.47 8,012,141 -0.53(-1.01%)
Nov 08, 2022 51.87 52.44 51.16 52.00 10,117,157 +0.33(+0.65%)
Nov 07, 2022 50.21 51.90 50.18 51.66 12,939,963 +1.48(+2.95%)
Nov 04, 2022 49.51 50.24 49.17 50.18 11,633,567 +1.67(+3.43%)
Nov 03, 2022 47.58 48.76 47.40 48.52 14,037,257 +0.61(+1.27%)
Nov 02, 2022 48.34 49.31 47.84 47.91 10,298,722 -0.50(-1.04%)
Nov 01, 2022 48.63 49.58 47.94 48.41 9,231,284 +0.25(+0.51%)
Oct 31, 2022 48.15 48.81 48.00 48.16 10,653,138 -0.32(-0.66%)
Oct 28, 2022 47.47 48.51 47.40 48.49 8,704,343 +1.44(+3.07%)
Oct 27, 2022 47.23 48.05 46.98 47.04 10,170,061 +0.33(+0.72%)
Oct 26, 2022 45.37 47.43 45.37 46.71 13,067,342 +1.52(+3.37%)
Oct 25, 2022 46.42 46.58 44.00 45.19 15,534,464 -0.22(-0.49%)
Oct 24, 2022 45.19 46.00 45.04 45.41 10,988,172 +0.33(+0.74%)
Oct 21, 2022 43.33 45.12 43.17 45.08 10,419,828 +1.76(+4.07%)
Oct 20, 2022 43.80 44.33 43.23 43.31 9,672,604 -0.35(-0.79%)
Oct 19, 2022 43.50 43.94 42.92 43.66 8,462,970 -0.11(-0.24%)
Oct 18, 2022 43.45 44.04 43.28 43.76 9,868,716 +1.28(+3.02%)
Oct 17, 2022 42.68 43.45 42.36 42.48 8,305,201 +0.66(+1.57%)
Oct 14, 2022 42.28 42.57 41.59 41.83 9,167,370 -0.23(-0.54%)
Oct 13, 2022 39.42 42.31 39.11 42.05 12,899,525 +1.98(+4.94%)
Oct 12, 2022 39.42 40.49 39.03 40.07 8,654,354 +0.46(+1.16%)
Oct 11, 2022 39.92 40.40 39.05 39.62 8,555,487 -0.61(-1.51%)
Oct 10, 2022 40.27 40.62 39.65 40.22 5,801,808 +0.26(+0.65%)
Oct 07, 2022 40.61 40.72 39.68 39.96 6,900,927 -1.03(-2.51%)
Oct 06, 2022 41.31 41.77 40.72 40.99 8,005,735 -0.76(-1.81%)
Oct 05, 2022 41.28 42.22 40.88 41.75 9,388,492 -0.06(-0.15%)
Oct 04, 2022 40.16 41.87 40.15 41.81 12,522,261 +2.44(+6.19%)
Oct 03, 2022 38.85 39.85 38.47 39.37 8,776,475 +1.05(+2.73%)
Sep 30, 2022 38.77 39.18 38.30 38.32 12,791,668 -0.51(-1.31%)
Sep 29, 2022 39.47 39.68 38.33 38.83 14,213,338 -1.07(-2.68%)
Sep 28, 2022 40.23 40.27 39.73 39.90 10,751,606 -0.01(-0.02%)
Sep 27, 2022 40.14 40.42 39.31 39.91 12,677,427 +0.07(+0.19%)
Sep 26, 2022 39.94 40.95 39.75 39.83 16,888,002 -0.09(-0.23%)
Sep 23, 2022 39.93 40.25 39.31 39.93 13,220,024 -0.50(-1.24%)
Sep 22, 2022 40.20 40.64 39.91 40.43 11,427,957 +0.09(+0.21%)
Sep 21, 2022 41.45 41.48 40.30 40.34 10,238,272 -0.85(-2.06%)
Sep 20, 2022 41.10 41.56 40.79 41.19 8,437,908 -0.28(-0.69%)
Sep 19, 2022 40.57 41.74 40.49 41.47 8,101,522 +0.41(+0.99%)
Sep 16, 2022 40.45 41.19 40.31 41.06 23,134,040 -1.56(-3.66%)
Sep 15, 2022 43.16 43.78 42.52 42.62 7,949,851 -0.69(-1.60%)
Sep 14, 2022 43.73 43.91 42.48 43.31 10,037,065 -0.50(-1.14%)
Sep 13, 2022 45.31 45.68 43.68 43.82 11,657,800 -2.77(-5.95%)
Sep 12, 2022 46.02 47.31 45.93 46.59 11,745,878 +0.79(+1.73%)
Sep 09, 2022 46.10 46.37 45.57 45.80 10,874,974 +0.17(+0.37%)
Sep 08, 2022 44.87 45.82 44.58 45.63 5,853,179 +0.12(+0.26%)
Sep 07, 2022 44.47 45.61 44.36 45.51 5,534,255 +0.88(+1.97%)
Sep 06, 2022 44.84 44.93 44.00 44.63 6,519,804 -0.17(-0.37%)
Sep 02, 2022 45.64 45.99 44.60 44.80 6,526,844 -0.40(-0.89%)
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.