General Electric (NY: GE )

10.07 USD +0.31 (+3.18%)
Official Closing Price Updated: 5:47 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.68 12.74 12.34 12.45 77,984,000 -0.28(-2.20%)
Jan 30, 2020 12.89 12.99 12.50 12.73 95,397,036 -0.21(-1.62%)
Jan 29, 2020 12.57 13.00 12.49 12.94 220,684,950 +1.21(+10.32%)
Jan 28, 2020 11.52 11.82 11.47 11.73 62,787,119 +0.20(+1.73%)
Jan 27, 2020 11.45 11.59 11.38 11.53 47,653,706 -0.18(-1.54%)
Jan 24, 2020 11.88 11.89 11.62 11.71 59,375,700 -0.06(-0.51%)
Jan 23, 2020 11.73 11.85 11.60 11.77 73,127,175 +0.41(+3.61%)
Jan 22, 2020 11.71 11.71 11.35 11.36 60,691,149 -0.30(-2.57%)
Jan 21, 2020 11.74 11.80 11.61 11.66 42,510,130 -0.15(-1.27%)
Jan 17, 2020 11.85 11.93 11.76 11.81 46,580,700 -0.03(-0.25%)
Jan 16, 2020 11.94 11.98 11.82 11.84 36,619,728 -0.03(-0.25%)
Jan 15, 2020 12.02 12.02 11.83 11.87 46,042,979 -0.16(-1.33%)
Jan 14, 2020 12.16 12.19 11.99 12.03 45,029,979 -0.09(-0.74%)
Jan 13, 2020 11.74 12.15 11.68 12.12 66,159,356 +0.45(+3.86%)
Jan 10, 2020 11.84 11.91 11.59 11.67 58,672,000 -0.24(-2.02%)
Jan 09, 2020 12.07 12.09 11.83 11.91 39,377,122 -0.03(-0.25%)
Jan 08, 2020 11.99 12.05 11.87 11.94 55,402,837 -0.11(-0.91%)
Jan 07, 2020 12.15 12.23 11.92 12.05 70,604,081 -0.09(-0.74%)
Jan 06, 2020 11.84 12.21 11.84 12.14 111,945,237 +0.17(+1.42%)
Jan 03, 2020 11.57 12.00 11.53 11.97 85,917,100 +0.04(+0.34%)
Jan 02, 2020 11.23 11.95 11.23 11.93 87,424,144 +0.77(+6.90%)
Dec 31, 2019 11.00 11.16 10.96 11.16 56,665,900 +0.08(+0.72%)
Dec 30, 2019 11.07 11.16 11.03 11.08 48,145,959 -0.10(-0.89%)
Dec 27, 2019 11.17 11.21 11.13 11.18 30,009,800 -0.05(-0.45%)
Dec 26, 2019 11.18 11.23 11.13 11.23 30,367,084 +0.04(+0.36%)
Dec 24, 2019 11.10 11.20 11.09 11.19 20,768,900 +0.03(+0.27%)
Dec 23, 2019 11.00 11.17 11.00 11.16 44,033,191 +0.13(+1.18%)
Dec 20, 2019 11.08 11.14 10.90 11.03 73,649,100 -0.01(-0.09%)
Dec 19, 2019 10.98 11.15 10.97 11.04 45,306,567 +0.08(+0.73%)
Dec 18, 2019 11.02 11.14 10.91 10.96 75,428,225 -0.14(-1.26%)
Dec 17, 2019 11.15 11.23 11.08 11.10 41,747,234 -0.07(-0.63%)
Dec 16, 2019 11.28 11.36 11.13 11.17 55,512,831 -0.17(-1.50%)
Dec 13, 2019 11.50 11.60 11.33 11.34 52,805,600 -0.10(-0.87%)
Dec 12, 2019 11.35 11.57 11.24 11.44 99,875,675 +0.47(+4.28%)
Dec 11, 2019 10.97 11.09 10.95 10.97 36,682,087 -0.04(-0.36%)
Dec 10, 2019 10.99 11.03 10.92 11.01 24,780,883 +0.02(+0.18%)
Dec 09, 2019 10.98 11.13 10.97 10.99 26,695,681 -0.11(-0.99%)
Dec 06, 2019 10.90 11.11 10.85 11.10 50,605,700 +0.31(+2.87%)
Dec 05, 2019 10.89 10.96 10.76 10.79 47,273,341 -0.11(-1.01%)
Dec 04, 2019 11.17 11.18 10.87 10.90 43,749,000 -0.09(-0.82%)
Dec 03, 2019 11.00 11.11 10.81 10.99 65,984,681 -0.17(-1.52%)
Dec 02, 2019 11.31 11.52 11.14 11.16 68,712,331 -0.11(-0.98%)
Nov 29, 2019 11.28 11.36 11.22 11.27 22,739,200 -0.02(-0.18%)
Nov 27, 2019 11.39 11.47 11.26 11.29 45,508,100 -0.07(-0.62%)
Nov 26, 2019 11.62 11.67 11.31 11.36 64,194,081 -0.22(-1.90%)
Nov 25, 2019 11.62 11.84 11.57 11.58 56,710,256 +0.03(+0.26%)
Nov 22, 2019 11.49 11.72 11.49 11.55 38,481,800 +0.02(+0.17%)
Nov 21, 2019 11.33 11.61 11.31 11.53 41,682,166 +0.14(+1.23%)
Nov 20, 2019 11.44 11.49 11.26 11.39 46,690,112 -0.11(-0.96%)
Nov 19, 2019 11.43 11.55 11.26 11.50 46,832,769 +0.06(+0.52%)
Nov 18, 2019 11.41 11.50 11.33 11.44 50,973,350 -0.08(-0.69%)
Nov 15, 2019 11.34 11.55 11.33 11.52 38,248,400 +0.23(+2.04%)
Nov 14, 2019 11.18 11.35 11.18 11.29 30,790,625 +0.00(+0.00%)
Nov 13, 2019 11.29 11.35 11.18 11.29 54,302,751 -0.13(-1.14%)
Nov 12, 2019 11.32 11.58 11.29 11.42 48,898,203 +0.07(+0.62%)
Nov 11, 2019 11.40 11.50 11.24 11.35 45,575,587 -0.17(-1.48%)
Nov 08, 2019 11.23 11.55 11.14 11.52 62,543,000 +0.23(+2.04%)
Nov 07, 2019 11.10 11.31 11.09 11.29 71,047,800 +0.27(+2.45%)
Nov 06, 2019 10.93 11.10 10.79 11.02 77,982,200 +0.05(+0.46%)
Nov 05, 2019 10.92 10.97 10.72 10.97 71,343,969 +0.04(+0.37%)
Nov 04, 2019 10.42 10.95 10.42 10.93 97,723,456 +0.55(+5.30%)
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.