General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.76 64.44 63.64 64.44 7,173,268 +0.68(+1.06%)
Jun 27, 2019 62.78 64.01 62.78 63.76 5,428,113 +0.80(+1.27%)
Jun 26, 2019 62.66 63.70 62.53 62.96 5,566,146 +0.31(+0.49%)
Jun 25, 2019 62.90 63.02 61.92 62.66 5,789,240 -0.37(-0.58%)
Jun 24, 2019 64.13 64.56 62.96 63.02 5,969,208 -1.23(-1.91%)
Jun 21, 2019 65.35 65.66 64.07 64.25 10,696,094 -0.92(-1.41%)
Jun 20, 2019 64.19 65.60 64.19 65.17 10,753,794 +1.78(+2.80%)
Jun 19, 2019 64.19 65.05 63.33 63.39 9,883,735 -0.49(-0.77%)
Jun 18, 2019 61.98 63.94 61.86 63.88 11,997,327 +2.27(+3.68%)
Jun 17, 2019 62.53 62.78 61.43 61.61 7,510,493 -1.10(-1.76%)
Jun 14, 2019 63.02 63.39 62.41 62.72 5,603,648 -0.49(-0.78%)
Jun 13, 2019 63.52 64.50 62.84 63.21 10,130,941 +0.18(+0.29%)
Jun 12, 2019 61.80 63.70 61.43 63.02 8,965,459 +0.98(+1.58%)
Jun 11, 2019 61.92 62.53 61.06 62.04 6,351,009 +0.43(+0.70%)
Jun 10, 2019 61.55 63.45 61.31 61.61 8,524,214 +0.43(+0.70%)
Jun 07, 2019 60.70 61.58 60.17 61.19 6,701,299 +0.37(+0.60%)
Jun 06, 2019 60.63 61.31 59.90 60.82 6,284,308 +0.18(+0.30%)
Jun 05, 2019 61.74 61.86 60.20 60.63 6,712,487 -0.67(-1.10%)
Jun 04, 2019 58.92 61.31 58.79 61.31 10,012,855 +2.88(+4.93%)
Jun 03, 2019 57.02 58.49 56.71 58.43 7,709,902 +0.55(+0.95%)
May 31, 2019 57.26 58.06 57.02 57.88 7,558,164 -0.18(-0.32%)
May 30, 2019 57.45 58.30 56.96 58.06 8,240,136 +0.61(+1.07%)
May 29, 2019 57.08 57.57 56.10 57.45 7,067,615 +0.06(+0.11%)
May 28, 2019 57.69 58.49 56.83 57.38 11,250,257 -0.55(-0.95%)
May 24, 2019 58.98 59.35 57.88 57.94 6,871,177 -0.67(-1.15%)
May 23, 2019 60.14 60.27 58.06 58.61 9,269,715 -2.08(-3.43%)
May 22, 2019 61.00 62.04 60.57 60.70 8,423,509 -0.37(-0.60%)
May 21, 2019 61.06 61.06 60.08 61.06 9,853,809 +0.49(+0.81%)
May 20, 2019 60.76 61.68 59.96 60.57 8,513,317 -0.74(-1.20%)
May 17, 2019 61.37 62.29 61.19 61.31 6,045,253 -0.80(-1.28%)
May 16, 2019 62.66 63.09 61.68 62.11 8,888,132 -0.80(-1.27%)
May 15, 2019 62.23 63.70 61.98 62.90 8,759,458 -0.37(-0.58%)
May 14, 2019 60.94 63.45 60.76 63.27 10,857,152 +2.76(+4.56%)
May 13, 2019 60.39 61.68 60.20 60.51 9,806,874 -1.59(-2.57%)
May 10, 2019 61.43 62.41 59.90 62.11 10,297,175 +0.55(+0.90%)
May 09, 2019 61.98 62.60 61.43 61.55 9,690,306 -0.74(-1.18%)
May 08, 2019 61.80 62.84 61.80 62.29 7,722,309 +0.31(+0.49%)
May 07, 2019 63.39 63.52 61.68 61.98 9,278,898 -1.96(-3.07%)
May 06, 2019 62.78 64.31 62.60 63.94 7,115,478 -0.43(-0.67%)
May 03, 2019 63.15 64.37 62.78 64.37 11,224,506 +1.53(+2.44%)
May 02, 2019 62.23 63.76 61.80 62.84 12,921,095 +0.92(+1.49%)
May 01, 2019 62.23 63.88 61.86 61.92 16,204,539 -0.43(-0.69%)
Apr 30, 2019 62.72 64.56 61.06 62.35 28,887,334 +2.70(+4.52%)
Apr 29, 2019 58.67 59.71 58.49 59.65 10,750,272 +0.98(+1.67%)
Apr 26, 2019 55.91 58.79 55.85 58.67 12,117,402 +2.76(+4.93%)
Apr 25, 2019 56.53 56.59 55.05 55.91 10,172,975 -1.23(-2.15%)
Apr 24, 2019 57.08 57.32 56.46 57.14 4,695,022 -0.06(-0.11%)
Apr 23, 2019 57.02 57.45 56.53 57.20 6,605,988 +0.06(+0.11%)
Apr 22, 2019 56.71 57.32 56.28 57.14 10,947,415 -0.18(-0.32%)
Apr 18, 2019 55.97 57.32 55.76 57.32 8,401,640 +1.41(+2.52%)
Apr 17, 2019 56.16 56.28 55.55 55.91 7,756,609 -0.12(-0.22%)
Apr 16, 2019 55.42 56.34 55.12 56.04 9,823,803 +0.98(+1.78%)
Apr 15, 2019 55.24 55.48 53.89 55.05 13,519,032 -0.12(-0.22%)
Apr 12, 2019 56.10 56.46 55.12 55.18 11,308,752 -0.74(-1.32%)
Apr 11, 2019 55.91 56.77 55.79 55.91 8,938,522 -0.25(-0.44%)
Apr 10, 2019 56.71 56.77 55.67 56.16 8,785,219 -0.37(-0.65%)
Apr 09, 2019 57.32 57.69 55.91 56.53 13,563,654 -1.66(-2.85%)
Apr 08, 2019 58.30 58.49 56.10 58.18 28,703,896 -3.19(-5.19%)
Apr 05, 2019 61.74 62.17 61.19 61.37 7,055,671 -0.12(-0.20%)
Apr 04, 2019 61.92 62.04 61.12 61.49 6,691,950 -0.43(-0.69%)
Apr 03, 2019 62.90 62.96 61.31 61.92 9,156,621 -0.86(-1.37%)
Apr 02, 2019 61.68 63.02 61.55 62.78 8,440,631 +0.86(+1.39%)
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.