General Electric (NY: GE )

85.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 87.20 87.56 85.16 85.47 4,283,861 -2.67(-3.03%)
Nov 25, 2022 87.70 88.38 87.35 88.14 1,894,075 +0.27(+0.31%)
Nov 23, 2022 87.03 87.96 86.94 87.87 3,655,686 +0.57(+0.65%)
Nov 22, 2022 86.30 87.58 86.00 87.30 4,234,536 +1.41(+1.64%)
Nov 21, 2022 85.11 86.00 84.73 85.89 3,269,418 +0.41(+0.48%)
Nov 18, 2022 86.49 87.15 84.85 85.48 4,084,168 +0.09(+0.11%)
Nov 17, 2022 83.75 85.77 83.21 85.39 4,652,542 +0.49(+0.58%)
Nov 16, 2022 86.83 86.93 84.65 84.90 4,752,887 -2.24(-2.57%)
Nov 15, 2022 86.54 87.62 86.22 87.14 4,929,979 +1.31(+1.53%)
Nov 14, 2022 85.98 87.10 85.67 85.83 4,925,780 -0.48(-0.56%)
Nov 11, 2022 85.78 86.78 85.15 86.31 7,781,768 +0.93(+1.09%)
Nov 10, 2022 85.23 85.67 84.15 85.38 8,587,380 +2.23(+2.68%)
Nov 09, 2022 83.22 84.79 82.90 83.15 4,959,485 -0.85(-1.01%)
Nov 08, 2022 83.80 84.71 82.65 84.00 6,262,482 +0.54(+0.65%)
Nov 07, 2022 81.11 83.84 81.07 83.46 8,009,788 +2.39(+2.95%)
Nov 04, 2022 79.99 81.16 79.43 81.07 7,201,134 +2.69(+3.43%)
Nov 03, 2022 76.87 78.78 76.57 78.38 8,689,009 +0.98(+1.27%)
Nov 02, 2022 78.09 79.66 77.28 77.40 6,374,870 -0.81(-1.04%)
Nov 01, 2022 78.56 80.09 77.45 78.21 5,714,130 +0.40(+0.51%)
Oct 31, 2022 77.78 78.86 77.54 77.81 6,594,252 -0.52(-0.66%)
Oct 28, 2022 76.69 78.37 76.58 78.33 5,387,955 +2.33(+3.07%)
Oct 27, 2022 76.30 77.63 75.89 76.00 6,295,229 +0.54(+0.72%)
Oct 26, 2022 73.29 76.63 73.29 75.46 8,088,635 +2.46(+3.37%)
Oct 25, 2022 75.00 75.25 71.08 73.00 9,615,774 -0.36(-0.49%)
Oct 24, 2022 73.00 74.32 72.77 73.36 6,801,637 +0.54(+0.74%)
Oct 21, 2022 70.00 72.90 69.75 72.82 6,449,834 +2.85(+4.07%)
Oct 20, 2022 70.76 71.61 69.83 69.97 5,987,305 -0.56(-0.79%)
Oct 19, 2022 70.27 70.98 69.34 70.53 5,238,546 -0.17(-0.24%)
Oct 18, 2022 70.19 71.14 69.92 70.70 6,108,698 +2.07(+3.02%)
Oct 17, 2022 68.95 70.19 68.43 68.63 5,140,888 +1.06(+1.57%)
Oct 14, 2022 68.30 68.78 67.19 67.57 5,674,567 -0.37(-0.54%)
Oct 13, 2022 63.69 68.36 63.19 67.94 7,984,757 +3.20(+4.94%)
Oct 12, 2022 63.69 65.42 63.06 64.74 5,357,012 +0.74(+1.16%)
Oct 11, 2022 64.49 65.26 63.08 64.00 5,295,814 -0.98(-1.51%)
Oct 10, 2022 65.05 65.62 64.06 64.98 3,591,297 +0.42(+0.65%)
Oct 07, 2022 65.61 65.78 64.10 64.56 4,271,648 -1.66(-2.51%)
Oct 06, 2022 66.73 67.48 65.79 66.22 4,955,520 -1.22(-1.81%)
Oct 05, 2022 66.69 68.20 66.05 67.44 5,811,441 -0.10(-0.15%)
Oct 04, 2022 64.88 67.64 64.87 67.54 7,751,232 +3.94(+6.19%)
Oct 03, 2022 62.76 64.38 62.15 63.60 5,432,605 +1.69(+2.73%)
Sep 30, 2022 62.64 63.29 61.88 61.91 7,917,994 -0.82(-1.31%)
Sep 29, 2022 63.77 64.11 61.92 62.73 8,798,002 -1.73(-2.68%)
Sep 28, 2022 64.99 65.06 64.19 64.46 6,655,203 -0.01(-0.02%)
Sep 27, 2022 64.85 65.31 63.51 64.47 7,847,279 +0.12(+0.19%)
Sep 26, 2022 64.53 66.16 64.21 64.35 10,453,609 -0.12(-0.19%)
Sep 23, 2022 64.47 65.00 63.47 64.47 8,186,972 -0.81(-1.24%)
Sep 22, 2022 64.92 65.63 64.44 65.28 7,077,171 +0.14(+0.21%)
Sep 21, 2022 66.94 66.99 65.08 65.14 6,340,416 -1.37(-2.06%)
Sep 20, 2022 66.37 67.12 65.86 66.51 5,225,476 -0.46(-0.69%)
Sep 19, 2022 65.51 67.41 65.38 66.97 5,017,157 +0.66(+0.99%)
Sep 16, 2022 65.32 66.52 65.10 66.31 14,326,581 -2.52(-3.66%)
Sep 15, 2022 69.69 70.70 68.66 68.82 4,923,229 -1.12(-1.60%)
Sep 14, 2022 70.61 70.91 68.59 69.94 6,215,811 -0.81(-1.14%)
Sep 13, 2022 73.17 73.76 70.53 70.75 7,219,509 -4.47(-5.95%)
Sep 12, 2022 74.32 76.39 74.17 75.23 7,274,055 +1.28(+1.73%)
Sep 09, 2022 74.44 74.88 73.59 73.95 6,734,716 +0.27(+0.37%)
Sep 08, 2022 72.45 73.99 71.99 73.68 3,624,790 +0.19(+0.26%)
Sep 07, 2022 71.81 73.64 71.63 73.49 3,427,285 +1.42(+1.97%)
Sep 06, 2022 72.41 72.55 71.05 72.07 4,037,622 -0.27(-0.37%)
Sep 02, 2022 73.70 74.26 72.02 72.34 4,041,981 -0.65(-0.89%)
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.