General Electric (NY: GE )

61.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 77.95 79.04 77.76 78.29 5,190,826 -0.47(-0.60%)
May 27, 2022 77.29 78.78 76.99 78.76 4,871,911 +1.75(+2.27%)
May 26, 2022 75.22 77.71 74.70 77.01 4,690,402 +2.48(+3.33%)
May 25, 2022 73.47 74.59 72.62 74.53 7,095,965 +0.01(+0.01%)
May 24, 2022 74.73 74.87 72.06 74.52 6,129,332 -0.94(-1.25%)
May 23, 2022 76.02 76.40 75.01 75.46 5,274,948 +0.21(+0.28%)
May 20, 2022 76.11 76.44 73.27 75.25 7,331,625 -0.49(-0.65%)
May 19, 2022 75.00 76.54 74.45 75.74 6,222,493 +0.54(+0.72%)
May 18, 2022 75.65 76.52 74.82 75.20 7,063,046 -1.20(-1.57%)
May 17, 2022 76.21 77.20 75.79 76.40 4,496,509 +1.77(+2.37%)
May 16, 2022 74.31 75.40 73.73 74.63 6,511,445 -0.42(-0.56%)
May 13, 2022 74.39 75.97 74.15 75.05 5,176,960 +1.77(+2.42%)
May 12, 2022 71.74 74.21 71.17 73.28 8,625,160 +0.84(+1.16%)
May 11, 2022 73.76 74.58 72.06 72.44 7,765,852 -0.87(-1.19%)
May 10, 2022 74.00 74.70 71.14 73.31 6,836,203 +0.34(+0.47%)
May 09, 2022 76.78 76.96 72.53 72.97 7,016,849 -5.26(-6.72%)
May 06, 2022 78.33 78.39 76.19 78.23 5,363,674 -0.36(-0.46%)
May 05, 2022 79.38 80.08 77.56 78.59 7,159,028 -1.84(-2.29%)
May 04, 2022 78.19 80.77 77.22 80.43 7,488,199 +2.77(+3.57%)
May 03, 2022 76.85 78.27 75.98 77.66 7,846,456 +2.11(+2.79%)
May 02, 2022 74.09 75.83 72.61 75.55 11,536,893 +1.00(+1.34%)
Apr 29, 2022 77.49 78.12 74.35 74.55 10,412,113 -3.18(-4.09%)
Apr 28, 2022 78.39 78.70 75.85 77.73 12,013,260 -0.48(-0.61%)
Apr 27, 2022 80.00 81.75 77.87 78.21 12,588,870 -2.38(-2.95%)
Apr 26, 2022 84.95 85.23 78.41 80.59 28,752,684 -9.29(-10.34%)
Apr 25, 2022 88.50 90.00 86.58 89.88 6,941,769 +0.81(+0.91%)
Apr 22, 2022 90.89 91.30 88.98 89.07 5,213,466 -2.65(-2.89%)
Apr 21, 2022 92.95 93.78 91.43 91.72 4,501,134 +0.32(+0.35%)
Apr 20, 2022 92.50 93.11 91.25 91.40 4,002,498 -0.50(-0.54%)
Apr 19, 2022 90.80 92.26 90.80 91.90 4,605,840 +1.50(+1.66%)
Apr 18, 2022 90.97 91.50 89.90 90.40 3,919,644 -0.43(-0.47%)
Apr 14, 2022 91.04 92.15 90.63 90.83 3,829,372 +0.08(+0.09%)
Apr 13, 2022 90.16 91.45 89.99 90.75 3,963,448 +0.75(+0.83%)
Apr 12, 2022 90.00 91.34 89.30 90.00 4,509,725 +0.33(+0.37%)
Apr 11, 2022 89.54 91.58 89.03 89.67 5,391,848 -0.07(-0.08%)
Apr 08, 2022 89.49 90.27 88.62 89.74 4,017,240 +0.28(+0.31%)
Apr 07, 2022 89.82 90.08 87.09 89.46 7,096,734 -0.45(-0.50%)
Apr 06, 2022 89.37 90.17 87.82 89.91 6,575,699 -0.19(-0.21%)
Apr 05, 2022 91.66 92.34 89.91 90.10 6,743,124 -1.92(-2.09%)
Apr 04, 2022 92.18 92.32 90.90 92.02 5,139,726 -0.47(-0.51%)
Apr 01, 2022 92.10 92.56 91.11 92.49 5,641,369 +0.99(+1.08%)
Mar 31, 2022 93.75 93.95 91.47 91.50 8,223,719 -3.08(-3.26%)
Mar 30, 2022 93.62 95.14 93.30 94.58 5,633,521 -0.07(-0.07%)
Mar 29, 2022 93.02 94.97 93.02 94.65 8,594,438 +2.65(+2.88%)
Mar 28, 2022 93.60 93.64 90.72 92.00 7,518,277 -2.02(-2.15%)
Mar 25, 2022 94.44 94.91 93.41 94.02 5,751,108 -0.10(-0.11%)
Mar 24, 2022 94.39 94.42 93.65 94.12 5,333,805 +0.42(+0.45%)
Mar 23, 2022 94.58 94.66 93.51 93.70 4,893,173 -1.20(-1.26%)
Mar 22, 2022 95.24 96.23 94.60 94.90 4,828,046 +0.08(+0.08%)
Mar 21, 2022 94.45 95.72 93.64 94.82 5,606,752 -0.77(-0.81%)
Mar 18, 2022 95.59 95.91 94.56 95.59 7,396,655 +0.06(+0.06%)
Mar 17, 2022 94.20 95.57 93.31 95.53 4,350,165 +0.83(+0.88%)
Mar 16, 2022 93.47 95.44 92.73 94.70 5,576,567 +2.35(+2.54%)
Mar 15, 2022 93.25 93.56 91.26 92.35 5,102,361 -0.10(-0.11%)
Mar 14, 2022 92.44 93.99 91.94 92.45 6,043,493 +0.17(+0.18%)
Mar 11, 2022 92.80 93.62 91.66 92.28 7,066,394 +0.95(+1.04%)
Mar 10, 2022 87.77 91.60 87.45 91.33 8,114,188 +0.08(+0.09%)
Mar 09, 2022 91.46 92.99 91.10 91.25 6,474,438 +3.10(+3.52%)
Mar 08, 2022 87.03 90.45 85.55 88.15 6,855,630 +2.77(+3.24%)
Mar 07, 2022 88.67 89.20 85.29 85.38 7,119,174 -3.76(-4.22%)
Mar 04, 2022 90.22 90.48 87.52 89.14 8,442,228 -3.31(-3.58%)
Mar 03, 2022 94.94 95.30 91.98 92.45 4,618,610 -1.71(-1.82%)
Mar 02, 2022 93.46 94.95 93.08 94.16 4,441,219 +1.83(+1.98%)
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.