General Electric (NY: GE )

72.93 -1.59 (-2.13%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 52.48 53.76 51.52 52.56 16,175,550 -1.68(-3.10%)
May 28, 2020 59.92 59.92 53.92 54.24 17,349,924 -4.08(-7.00%)
May 27, 2020 58.00 59.44 56.72 58.32 18,461,166 +3.92(+7.21%)
May 26, 2020 54.32 55.52 54.32 54.40 16,176,734 +3.12(+6.08%)
May 22, 2020 51.84 51.84 50.16 51.28 8,698,262 -0.56(-1.08%)
May 21, 2020 51.36 52.40 50.64 51.84 12,332,676 +0.48(+0.93%)
May 20, 2020 50.64 51.76 50.32 51.36 11,400,112 +1.68(+3.38%)
May 19, 2020 50.32 50.96 48.72 49.68 13,515,066 -0.48(-0.96%)
May 18, 2020 45.92 51.92 45.92 50.16 31,883,204 +6.24(+14.21%)
May 15, 2020 44.88 45.28 43.84 43.92 16,060,775 -1.68(-3.68%)
May 14, 2020 44.96 47.20 43.84 45.60 17,518,360 -0.72(-1.55%)
May 13, 2020 48.00 48.16 43.84 46.32 29,454,968 -1.68(-3.50%)
May 12, 2020 49.76 50.24 48.00 48.00 11,934,408 -1.52(-3.07%)
May 11, 2020 49.92 50.00 49.04 49.52 8,972,532 -0.80(-1.59%)
May 08, 2020 49.68 50.64 49.28 50.32 11,741,812 +1.44(+2.95%)
May 07, 2020 48.48 50.08 48.48 48.88 12,573,588 +1.04(+2.17%)
May 06, 2020 49.60 50.00 47.76 47.84 14,647,858 -1.76(-3.55%)
May 05, 2020 50.24 51.68 49.28 49.60 14,615,044 -0.08(-0.16%)
May 04, 2020 50.40 50.48 49.20 49.68 17,091,280 -2.32(-4.46%)
May 01, 2020 53.36 53.92 51.28 52.00 15,047,062 -2.40(-4.41%)
Apr 30, 2020 52.48 54.56 51.28 54.40 21,950,526 +1.76(+3.34%)
Apr 29, 2020 53.44 55.20 52.16 52.64 28,133,904 -1.76(-3.24%)
Apr 28, 2020 52.56 55.36 52.56 54.40 17,571,126 +2.96(+5.75%)
Apr 27, 2020 51.04 51.76 50.64 51.44 13,371,192 +1.36(+2.72%)
Apr 24, 2020 52.72 52.80 50.00 50.08 19,497,088 -2.08(-3.99%)
Apr 23, 2020 51.68 53.92 51.44 52.16 10,341,982 +0.72(+1.40%)
Apr 22, 2020 52.72 53.12 51.20 51.44 9,598,813 -0.40(-0.77%)
Apr 21, 2020 51.12 52.64 50.40 51.84 9,676,575 -0.24(-0.46%)
Apr 20, 2020 52.88 54.00 51.68 52.08 12,447,191 -2.64(-4.82%)
Apr 17, 2020 51.76 55.52 50.72 54.72 20,738,476 +4.80(+9.62%)
Apr 16, 2020 51.84 52.32 49.60 49.92 20,610,556 -2.08(-4.00%)
Apr 15, 2020 53.84 53.84 50.80 52.00 17,267,082 -3.60(-6.47%)
Apr 14, 2020 56.80 57.92 54.72 55.60 13,372,634 -0.56(-1.00%)
Apr 13, 2020 57.04 57.04 54.08 56.16 11,751,294 -0.96(-1.68%)
Apr 09, 2020 59.60 60.32 56.72 57.12 16,045,212 -1.28(-2.19%)
Apr 08, 2020 57.44 59.04 56.48 58.40 11,570,141 +2.16(+3.84%)
Apr 07, 2020 61.52 62.00 56.00 56.24 11,975,089 -1.60(-2.77%)
Apr 06, 2020 56.56 58.40 55.52 57.84 12,246,186 +4.00(+7.43%)
Apr 03, 2020 56.24 56.40 52.64 53.84 12,225,400 -1.36(-2.46%)
Apr 02, 2020 56.16 59.12 54.16 55.20 12,174,394 -1.12(-1.99%)
Apr 01, 2020 60.16 60.40 56.00 56.32 12,434,353 -7.20(-11.34%)
Mar 31, 2020 62.96 65.44 62.56 63.52 15,134,655 +0.40(+0.63%)
Mar 30, 2020 60.32 63.52 58.80 63.12 10,851,652 +2.16(+3.54%)
Mar 27, 2020 61.44 62.96 60.32 60.96 11,662,375 -4.00(-6.16%)
Mar 26, 2020 61.04 66.40 60.08 64.96 15,402,777 +4.48(+7.41%)
Mar 25, 2020 59.60 64.00 55.68 60.48 17,227,686 +4.40(+7.85%)
Mar 24, 2020 53.28 56.48 51.76 56.08 14,923,097 +7.20(+14.73%)
Mar 23, 2020 51.60 53.04 48.24 48.88 13,188,533 -3.28(-6.29%)
Mar 20, 2020 56.08 56.40 51.60 52.16 15,766,075 +0.32(+0.62%)
Mar 19, 2020 51.20 55.28 49.20 51.84 12,368,165 -0.96(-1.82%)
Mar 18, 2020 52.08 54.40 47.20 52.80 17,335,956 -3.84(-6.78%)
Mar 17, 2020 55.28 58.64 50.40 56.64 15,023,444 +3.36(+6.31%)
Mar 16, 2020 55.92 57.20 53.20 53.28 14,480,787 -9.52(-15.16%)
Mar 13, 2020 62.40 64.32 57.52 62.80 13,768,075 +4.96(+8.58%)
Mar 12, 2020 57.84 62.24 54.64 57.84 19,666,256 -7.84(-11.94%)
Mar 11, 2020 68.96 69.28 65.28 65.68 12,936,299 -5.12(-7.23%)
Mar 10, 2020 70.24 70.80 65.28 70.80 12,362,800 +5.12(+7.80%)
Mar 09, 2020 66.64 69.28 64.88 65.68 15,286,767 -9.52(-12.66%)
Mar 06, 2020 77.92 78.08 73.44 75.20 18,557,938 -5.44(-6.75%)
Mar 05, 2020 84.80 85.84 79.60 80.64 13,491,426 -6.96(-7.95%)
Mar 04, 2020 88.48 88.96 85.60 87.60 10,373,276 +0.56(+0.64%)
Mar 03, 2020 90.00 91.04 85.36 87.04 13,651,283 -2.08(-2.33%)
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.