General Electric (NY: GE )

92.10 USD +2.20 (+2.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 91.52 92.08 90.00 90.32 9,571,750 -1.92(-2.08%)
Sep 27, 2018 90.96 94.00 90.88 92.24 10,270,160 +1.12(+1.23%)
Sep 26, 2018 90.00 92.48 89.68 91.12 11,670,616 +0.96(+1.06%)
Sep 25, 2018 93.84 94.08 89.76 90.16 16,705,696 -3.76(-4.00%)
Sep 24, 2018 96.80 96.80 92.80 93.92 18,570,126 -3.44(-3.53%)
Sep 21, 2018 99.20 100.48 97.28 97.36 11,927,375 -2.32(-2.33%)
Sep 20, 2018 100.72 101.52 98.88 99.68 11,037,222 -3.20(-3.11%)
Sep 19, 2018 100.96 103.92 100.48 102.88 7,762,582 +1.60(+1.58%)
Sep 18, 2018 101.36 102.00 100.48 101.28 5,361,296 -0.32(-0.31%)
Sep 17, 2018 100.88 103.12 100.80 101.60 6,331,148 +0.16(+0.16%)
Sep 14, 2018 100.24 102.00 99.04 101.44 8,746,225 -0.24(-0.24%)
Sep 13, 2018 101.36 102.00 99.44 101.68 6,815,384 +0.80(+0.79%)
Sep 12, 2018 98.40 101.04 97.84 100.88 5,023,133 +2.24(+2.27%)
Sep 11, 2018 99.52 99.76 97.84 98.64 5,019,125 -1.44(-1.44%)
Sep 10, 2018 98.88 101.52 98.80 100.08 5,421,714 +0.88(+0.89%)
Sep 07, 2018 99.12 99.52 98.16 99.20 5,733,387 -0.88(-0.88%)
Sep 06, 2018 100.00 102.40 100.00 100.08 5,075,883 -0.40(-0.40%)
Sep 05, 2018 99.60 100.64 97.84 100.48 6,883,843 -0.88(-0.87%)
Sep 04, 2018 103.04 103.04 101.04 101.36 5,603,989 -2.16(-2.09%)
Aug 31, 2018 103.52 103.52 103.52 0 +1.36(+1.33%)
Aug 30, 2018 102.96 103.76 102.00 102.16 5,583,409 -1.60(-1.54%)
Aug 29, 2018 102.16 103.84 101.36 103.76 5,973,189 +1.68(+1.65%)
Aug 28, 2018 102.16 103.12 101.76 102.08 7,383,333 -0.08(-0.08%)
Aug 27, 2018 99.84 102.24 99.60 102.16 5,585,214 +2.16(+2.16%)
Aug 24, 2018 100.16 100.48 99.76 100.00 4,833,737 -0.32(-0.32%)
Aug 23, 2018 99.28 100.48 99.12 100.32 4,756,598 +0.56(+0.56%)
Aug 22, 2018 100.88 100.96 99.36 99.76 5,430,343 -1.28(-1.27%)
Aug 21, 2018 98.72 101.52 98.64 101.04 7,242,575 +2.64(+2.68%)
Aug 20, 2018 98.16 99.12 97.12 98.40 4,718,897 +0.00(+0.00%)
Aug 17, 2018 98.08 98.72 97.68 98.40 5,868,175 +0.00(+0.00%)
Aug 16, 2018 98.08 98.88 97.60 98.40 6,497,679 +0.64(+0.65%)
Aug 15, 2018 98.16 98.88 95.52 97.76 8,087,370 -1.04(-1.05%)
Aug 14, 2018 99.84 100.80 98.56 98.80 6,197,253 -0.80(-0.80%)
Aug 13, 2018 101.76 101.84 99.12 99.60 8,386,099 -2.56(-2.51%)
Aug 10, 2018 103.28 103.28 101.68 102.16 6,056,525 -1.36(-1.31%)
Aug 09, 2018 104.08 104.24 103.28 103.52 4,060,485 -0.88(-0.84%)
Aug 08, 2018 105.52 105.52 103.76 104.40 5,048,413 -0.88(-0.84%)
Aug 07, 2018 104.96 106.00 104.16 105.28 7,074,935 +0.48(+0.46%)
Aug 06, 2018 104.96 105.44 104.48 104.80 4,060,659 -0.32(-0.30%)
Aug 03, 2018 105.20 106.00 104.80 105.12 4,405,625 -0.24(-0.23%)
Aug 02, 2018 105.36 105.68 104.48 105.36 4,571,319 -0.56(-0.53%)
Aug 01, 2018 108.40 108.40 105.92 105.92 5,562,587 -3.12(-2.86%)
Jul 31, 2018 105.52 109.20 105.28 109.04 8,960,952 +3.76(+3.57%)
Jul 30, 2018 104.32 105.68 104.08 105.28 4,945,401 +0.80(+0.77%)
Jul 27, 2018 104.96 105.44 103.84 104.48 4,916,700 -0.72(-0.68%)
Jul 26, 2018 104.80 106.16 104.48 105.20 6,813,055 +0.32(+0.31%)
Jul 25, 2018 105.04 105.20 103.68 104.88 6,672,394 -0.08(-0.08%)
Jul 24, 2018 103.36 105.04 102.80 104.96 7,082,723 +1.04(+1.00%)
Jul 23, 2018 104.96 103.20 103.92 11,288,352 -1.04(-0.99%)
Jul 20, 2018 109.76 110.24 103.84 104.96 21,417,006 -4.88(-4.44%)
Jul 19, 2018 109.76 111.04 108.92 109.84 9,365,937 -0.16(-0.15%)
Jul 18, 2018 109.92 110.48 109.60 110.00 5,129,009 +0.48(+0.44%)
Jul 17, 2018 110.80 111.12 109.20 109.52 7,388,763 -1.68(-1.51%)
Jul 16, 2018 111.12 111.60 110.40 111.20 5,356,962 +0.08(+0.07%)
Jul 13, 2018 111.76 112.56 111.04 111.12 6,068,399 -0.80(-0.71%)
Jul 12, 2018 112.40 113.12 111.44 111.92 4,977,419 +0.00(+0.00%)
Jul 11, 2018 111.92 111.92 5,906,944 -1.44(-1.27%)
Jul 10, 2018 112.00 113.44 111.84 113.36 7,524,959 +1.76(+1.58%)
Jul 09, 2018 111.52 113.12 111.28 111.60 8,378,936 +0.80(+0.72%)
Jul 06, 2018 106.96 111.20 106.56 110.80 7,502,795 +3.36(+3.13%)
Jul 05, 2018 107.04 107.52 104.32 107.44 6,692,375 +0.48(+0.45%)
Jul 03, 2018 106.96 106.96 106.96 0 +0.00(+0.00%)
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.