General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 61.43 62.11 61.31 61.92 8,373,611 +0.67(+1.10%)
Mar 29, 2019 61.19 61.49 60.84 61.25 7,913,957 +0.61(+1.01%)
Mar 28, 2019 61.06 61.37 60.08 60.63 7,371,517 -0.43(-0.70%)
Mar 27, 2019 61.80 62.41 60.70 61.06 8,993,279 -0.86(-1.39%)
Mar 26, 2019 61.00 62.23 60.88 61.92 7,767,512 +1.35(+2.23%)
Mar 25, 2019 61.06 62.11 60.14 60.57 8,110,067 -0.61(-1.00%)
Mar 22, 2019 62.66 62.78 60.82 61.19 13,303,834 -1.78(-2.82%)
Mar 21, 2019 62.53 63.33 62.11 62.96 8,235,965 +0.31(+0.49%)
Mar 20, 2019 62.11 63.33 62.04 62.66 7,887,538 +0.18(+0.29%)
Mar 19, 2019 62.66 63.39 62.17 62.47 8,918,730 -0.06(-0.10%)
Mar 18, 2019 61.25 63.21 61.12 62.53 14,356,123 +1.47(+2.41%)
Mar 15, 2019 63.09 64.04 60.70 61.06 30,859,474 -2.08(-3.30%)
Mar 14, 2019 63.15 64.37 62.47 63.15 21,831,618 +1.72(+2.79%)
Mar 13, 2019 59.65 61.61 59.47 61.43 12,085,243 +1.59(+2.66%)
Mar 12, 2019 60.88 62.17 59.22 59.84 16,205,211 -0.86(-1.41%)
Mar 11, 2019 57.94 61.43 57.20 60.70 17,288,226 +1.96(+3.34%)
Mar 08, 2019 57.20 59.35 56.89 58.73 14,275,170 +0.86(+1.48%)
Mar 07, 2019 55.61 57.88 55.55 57.88 20,809,218 +2.08(+3.73%)
Mar 06, 2019 56.71 59.04 55.43 55.79 33,574,936 -4.78(-7.89%)
Mar 05, 2019 63.57 64.73 58.67 60.57 29,159,290 -3.00(-4.72%)
Mar 04, 2019 63.20 64.43 62.59 63.57 11,384,007 +0.67(+1.07%)
Mar 01, 2019 64.00 64.43 61.55 62.90 14,532,211 -0.73(-1.15%)
Feb 28, 2019 66.27 66.45 63.26 63.63 14,812,314 -2.88(-4.33%)
Feb 27, 2019 66.33 66.94 65.16 66.51 17,755,546 +1.22(+1.88%)
Feb 26, 2019 66.02 66.76 64.49 65.29 16,895,968 +1.57(+2.46%)
Feb 25, 2019 69.19 69.19 63.48 63.72 49,263,460 +3.83(+6.39%)
Feb 22, 2019 59.18 59.95 58.83 59.89 8,616,594 +0.82(+1.40%)
Feb 21, 2019 59.06 60.01 58.89 59.06 8,407,158 -0.41(-0.69%)
Feb 20, 2019 59.42 59.65 58.95 59.48 8,258,758 -0.18(-0.30%)
Feb 19, 2019 59.06 59.77 58.59 59.65 10,791,495 +0.24(+0.40%)
Feb 15, 2019 59.59 60.54 59.24 59.42 13,304,009 +0.29(+0.50%)
Feb 14, 2019 60.60 60.65 58.59 59.12 15,849,937 -1.94(-3.18%)
Feb 13, 2019 58.77 61.36 58.59 61.07 16,791,076 +2.30(+3.91%)
Feb 12, 2019 59.30 59.77 58.36 58.77 11,390,040 -0.29(-0.50%)
Feb 11, 2019 58.12 59.77 57.89 59.06 11,997,267 +1.30(+2.24%)
Feb 08, 2019 58.95 59.48 56.18 57.77 20,131,390 -1.47(-2.49%)
Feb 07, 2019 61.36 61.48 58.71 59.24 18,450,230 -2.41(-3.92%)
Feb 06, 2019 62.83 64.25 61.42 61.66 20,453,826 -0.94(-1.51%)
Feb 05, 2019 60.36 62.72 59.89 62.60 17,448,308 +2.47(+4.11%)
Feb 04, 2019 60.48 60.89 59.48 60.12 17,509,124 +0.12(+0.20%)
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.