General Electric (NY: GE )

61.91 -0.82 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 105.28 105.76 103.36 103.60 7,507,846 -2.72(-2.56%)
Jul 29, 2021 105.52 107.04 104.72 106.32 6,781,812 +1.28(+1.22%)
Jul 28, 2021 105.20 107.84 104.32 105.04 8,573,906 +0.40(+0.38%)
Jul 27, 2021 106.64 107.76 102.40 104.64 14,916,229 +1.28(+1.24%)
Jul 26, 2021 101.28 103.44 101.04 103.36 6,723,732 +1.68(+1.65%)
Jul 23, 2021 102.40 103.04 101.05 101.68 4,722,410 +0.08(+0.08%)
Jul 22, 2021 104.40 104.48 101.60 101.60 5,422,404 -3.04(-2.91%)
Jul 21, 2021 102.32 104.88 102.16 104.64 8,440,409 +3.04(+2.99%)
Jul 20, 2021 96.08 101.92 95.92 101.60 9,388,406 +5.60(+5.83%)
Jul 19, 2021 97.52 100.48 94.56 96.00 12,358,437 -4.40(-4.38%)
Jul 16, 2021 102.40 102.96 100.16 100.40 5,695,472 -1.68(-1.65%)
Jul 15, 2021 101.52 103.36 100.56 102.08 6,422,848 -0.40(-0.39%)
Jul 14, 2021 103.04 103.84 101.76 102.48 5,586,660 -0.64(-0.62%)
Jul 13, 2021 104.72 104.72 103.04 103.12 4,925,196 -1.76(-1.68%)
Jul 12, 2021 104.48 105.08 103.20 104.88 6,967,652 -0.40(-0.38%)
Jul 09, 2021 104.08 105.52 103.52 105.28 5,172,884 +2.32(+2.25%)
Jul 08, 2021 101.84 103.52 100.88 102.96 6,726,999 -0.88(-0.85%)
Jul 07, 2021 103.04 104.60 101.92 103.84 7,709,345 +0.48(+0.46%)
Jul 06, 2021 106.24 106.56 102.56 103.36 8,822,616 -3.52(-3.29%)
Jul 02, 2021 108.32 108.32 106.48 106.88 4,149,988 -0.96(-0.89%)
Jul 01, 2021 108.64 109.04 106.88 107.84 5,835,160 +0.16(+0.15%)
Jun 30, 2021 105.20 108.20 104.40 107.68 8,843,440 +2.96(+2.83%)
Jun 29, 2021 104.48 105.84 103.68 104.72 8,639,528 +1.60(+1.55%)
Jun 28, 2021 105.28 105.36 102.32 103.12 7,718,383 -2.16(-2.05%)
Jun 25, 2021 105.28 105.92 104.80 105.28 4,267,676 +0.08(+0.08%)
Jun 24, 2021 104.48 105.60 103.36 105.20 5,974,969 +1.60(+1.54%)
Jun 23, 2021 104.16 105.52 103.52 103.60 5,454,481 -0.64(-0.61%)
Jun 22, 2021 104.96 105.56 103.52 104.24 4,782,126 -1.28(-1.21%)
Jun 21, 2021 103.12 105.52 102.92 105.52 6,740,869 +3.28(+3.21%)
Jun 18, 2021 102.72 104.16 102.00 102.24 10,258,095 -1.76(-1.69%)
Jun 17, 2021 107.28 108.08 103.28 104.00 9,613,022 -3.52(-3.27%)
Jun 16, 2021 108.00 109.20 106.32 107.52 8,759,446 -0.80(-0.74%)
Jun 15, 2021 107.60 108.56 106.48 108.32 4,751,960 +0.56(+0.52%)
Jun 14, 2021 110.24 110.64 107.28 107.76 5,671,965 -1.76(-1.61%)
Jun 11, 2021 109.20 110.24 108.56 109.52 5,295,661 +0.48(+0.44%)
Jun 10, 2021 110.48 110.96 108.72 109.04 6,225,433 -0.80(-0.73%)
Jun 09, 2021 110.16 110.48 109.36 109.84 6,966,775 -1.36(-1.22%)
Jun 08, 2021 111.76 111.88 109.76 111.20 5,513,947 -0.08(-0.07%)
Jun 07, 2021 112.00 112.52 110.88 111.28 4,666,330 -0.40(-0.36%)
Jun 04, 2021 113.28 113.60 110.88 111.68 8,027,644 -1.04(-0.92%)
Jun 03, 2021 111.92 114.96 111.52 112.72 7,884,447 +0.00(+0.00%)
Jun 02, 2021 113.44 113.44 112.08 112.72 4,989,843 -0.48(-0.42%)
Jun 01, 2021 113.84 114.72 112.80 113.20 6,280,015 +0.72(+0.64%)
May 28, 2021 114.32 114.72 112.24 112.48 9,071,487 -2.32(-2.02%)
May 27, 2021 108.80 115.20 108.72 114.80 23,064,574 +7.60(+7.09%)
May 26, 2021 104.96 107.40 104.32 107.20 7,526,390 +2.24(+2.13%)
May 25, 2021 105.60 106.32 104.80 104.96 5,907,563 -0.48(-0.46%)
May 24, 2021 106.32 106.48 104.96 105.44 4,875,635 -0.40(-0.38%)
May 21, 2021 104.88 106.24 104.40 105.84 6,665,013 +1.36(+1.30%)
May 20, 2021 104.72 104.87 103.36 104.48 5,807,778 -0.24(-0.23%)
May 19, 2021 102.96 104.80 102.32 104.72 7,431,733 +0.96(+0.93%)
May 18, 2021 105.44 106.16 103.76 103.76 6,111,256 -1.44(-1.37%)
May 17, 2021 105.84 106.72 104.96 105.20 10,835,816 -0.88(-0.83%)
May 14, 2021 104.96 106.40 104.24 106.08 6,334,676 +2.32(+2.24%)
May 13, 2021 102.40 104.32 101.76 103.76 8,195,624 +1.20(+1.17%)
May 12, 2021 104.64 105.04 102.16 102.56 8,852,890 -2.16(-2.06%)
May 11, 2021 105.28 106.32 103.52 104.72 8,873,465 -2.08(-1.95%)
May 10, 2021 106.48 108.64 106.40 106.80 8,191,863 +0.40(+0.38%)
May 07, 2021 105.28 106.72 104.56 106.40 6,735,086 +0.72(+0.68%)
May 06, 2021 105.76 106.48 104.24 105.68 7,820,991 +0.00(+0.00%)
May 05, 2021 105.44 106.32 104.72 105.68 6,956,142 +0.72(+0.69%)
May 04, 2021 106.72 107.12 104.56 104.96 9,689,505 -2.64(-2.45%)
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.