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 30, 2022 48.57 49.51 47.96 49.44 11,205,469 -0.02(-0.03%)
Jun 29, 2022 51.04 51.25 49.14 49.46 8,894,608 -1.70(-3.32%)
Jun 28, 2022 52.38 53.16 50.76 51.16 9,076,696 -0.64(-1.24%)
Jun 27, 2022 52.40 52.73 51.36 51.81 8,754,269 -0.23(-0.43%)
Jun 24, 2022 50.15 52.72 49.97 52.03 12,887,634 +2.33(+4.70%)
Jun 23, 2022 49.93 50.48 48.93 49.70 8,707,281 -0.36(-0.73%)
Jun 22, 2022 49.78 50.73 49.77 50.06 12,510,291 -0.94(-1.84%)
Jun 21, 2022 52.33 52.79 50.97 51.00 10,417,515 -0.19(-0.38%)
Jun 17, 2022 50.56 51.76 50.06 51.19 11,606,041 +0.55(+1.09%)
Jun 16, 2022 51.99 52.15 50.30 50.64 11,686,884 -2.96(-5.51%)
Jun 15, 2022 53.49 54.31 52.59 53.60 8,493,682 +0.81(+1.54%)
Jun 14, 2022 52.71 53.45 52.38 52.78 6,935,301 +0.26(+0.49%)
Jun 13, 2022 53.88 54.30 52.07 52.53 12,194,710 -2.72(-4.93%)
Jun 10, 2022 56.64 56.75 54.87 55.25 12,358,863 -2.75(-4.75%)
Jun 09, 2022 59.64 59.76 57.98 58.00 6,518,063 -1.85(-3.08%)
Jun 08, 2022 59.48 60.72 59.35 59.85 4,352,439 -0.65(-1.08%)
Jun 07, 2022 59.66 60.62 59.08 60.50 6,608,255 +0.78(+1.30%)
Jun 06, 2022 60.43 60.73 59.55 59.73 6,115,586 +0.02(+0.04%)
Jun 03, 2022 59.52 59.84 58.69 59.70 6,797,934 -0.80(-1.32%)
Jun 02, 2022 60.52 61.01 59.86 60.50 7,949,865 +0.37(+0.62%)
Jun 01, 2022 61.34 61.62 59.48 60.13 7,642,114 -0.60(-0.98%)
May 31, 2022 60.46 61.31 60.31 60.73 6,692,222 -0.36(-0.60%)
May 27, 2022 59.95 61.11 59.72 61.09 6,281,064 +1.36(+2.27%)
May 26, 2022 58.34 60.28 57.94 59.73 6,047,055 +1.92(+3.33%)
May 25, 2022 56.99 57.86 56.33 57.81 9,148,404 +0.01(+0.01%)
May 24, 2022 57.96 58.07 55.89 57.80 7,902,181 -0.73(-1.25%)
May 23, 2022 58.97 59.26 58.18 58.53 6,800,675 +0.16(+0.28%)
May 20, 2022 59.03 59.29 56.83 58.37 9,452,226 -0.38(-0.65%)
May 19, 2022 58.17 59.37 57.75 58.75 8,022,288 +0.42(+0.72%)
May 18, 2022 58.68 59.35 58.03 58.33 9,105,963 -0.93(-1.57%)
May 17, 2022 59.11 59.88 58.79 59.26 5,797,087 +1.37(+2.37%)
May 16, 2022 57.64 58.48 57.19 57.89 8,394,817 -0.33(-0.56%)
May 13, 2022 57.70 58.93 57.51 58.21 6,674,345 +1.37(+2.42%)
May 12, 2022 55.65 57.56 55.20 56.84 11,119,903 +0.65(+1.16%)
May 11, 2022 57.21 57.85 55.89 56.19 10,012,049 -0.67(-1.19%)
May 10, 2022 57.40 57.94 55.18 56.86 8,813,508 +0.26(+0.47%)
May 09, 2022 59.55 59.69 56.26 56.60 9,046,404 -4.08(-6.72%)
May 06, 2022 60.76 60.80 59.10 60.68 6,915,064 -0.28(-0.46%)
May 05, 2022 61.57 62.11 60.16 60.96 9,229,710 -1.43(-2.29%)
May 04, 2022 60.65 62.65 59.90 62.39 9,654,079 +2.15(+3.57%)
May 03, 2022 59.61 60.71 58.93 60.24 10,115,967 +1.64(+2.79%)
May 02, 2022 57.47 58.82 56.32 58.60 14,873,827 +0.78(+1.34%)
Apr 29, 2022 60.11 60.60 57.67 57.82 13,423,715 -2.47(-4.09%)
Apr 28, 2022 60.80 61.04 58.84 60.29 15,487,978 -0.37(-0.61%)
Apr 27, 2022 62.05 63.41 60.40 60.66 16,230,078 -1.85(-2.95%)
Apr 26, 2022 65.89 66.11 60.82 62.51 37,068,624 -7.21(-10.34%)
Apr 25, 2022 68.65 69.81 67.15 69.72 8,949,608 +0.63(+0.91%)
Apr 22, 2022 70.50 70.82 69.02 69.09 6,721,410 -2.06(-2.89%)
Apr 21, 2022 72.10 72.74 70.92 71.14 5,803,043 +0.25(+0.35%)
Apr 20, 2022 71.75 72.22 70.78 70.89 5,160,181 -0.39(-0.54%)
Apr 19, 2022 70.43 71.56 70.43 71.28 5,938,034 +1.16(+1.66%)
Apr 18, 2022 70.56 70.97 69.73 70.12 5,053,363 -0.33(-0.47%)
Apr 14, 2022 70.62 71.48 70.30 70.45 4,936,980 +0.06(+0.09%)
Apr 13, 2022 69.93 70.93 69.80 70.39 5,109,836 +0.58(+0.83%)
Apr 12, 2022 69.81 70.85 69.27 69.81 5,814,119 +0.26(+0.37%)
Apr 11, 2022 69.45 71.04 69.06 69.55 6,951,387 -0.05(-0.08%)
Apr 08, 2022 69.41 70.02 68.74 69.61 5,179,187 +0.22(+0.31%)
Apr 07, 2022 69.67 69.87 67.55 69.39 9,149,395 -0.35(-0.50%)
Apr 06, 2022 69.32 69.94 68.12 69.74 8,477,656 -0.15(-0.21%)
Apr 05, 2022 71.10 71.62 69.74 69.89 8,693,507 -1.49(-2.09%)
Apr 04, 2022 71.50 71.61 70.51 71.38 6,626,341 -0.36(-0.51%)
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.