General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.53 63.42 57.47 59.83 59,154,924 +6.24(+11.65%)
Jan 30, 2019 52.88 54.65 52.29 53.59 14,653,803 +1.18(+2.25%)
Jan 29, 2019 52.41 53.76 50.94 52.41 19,431,164 -0.18(-0.34%)
Jan 28, 2019 52.88 53.00 51.53 52.59 15,551,189 -1.35(-2.51%)
Jan 25, 2019 52.12 54.24 52.06 53.94 19,076,860 +2.24(+4.33%)
Jan 24, 2019 50.82 52.82 50.70 51.70 15,330,567 +0.29(+0.57%)
Jan 23, 2019 51.17 52.06 50.70 51.41 12,281,625 +0.41(+0.81%)
Jan 22, 2019 52.88 52.94 50.41 51.00 18,356,736 -2.36(-4.41%)
Jan 18, 2019 54.35 54.47 53.18 53.35 15,747,635 -0.47(-0.88%)
Jan 17, 2019 52.41 54.12 51.53 53.82 17,949,690 +0.94(+1.78%)
Jan 16, 2019 51.29 53.00 51.00 52.88 14,304,850 +1.47(+2.86%)
Jan 15, 2019 52.47 52.59 51.23 51.41 15,956,747 -1.00(-1.91%)
Jan 14, 2019 51.88 53.00 51.59 52.41 13,852,882 -0.24(-0.45%)
Jan 11, 2019 52.23 52.70 51.35 52.65 13,698,776 +0.00(+0.00%)
Jan 10, 2019 50.05 52.70 49.94 52.65 19,058,996 +2.59(+5.18%)
Jan 09, 2019 50.17 51.59 48.17 50.05 19,738,204 -0.35(-0.70%)
Jan 08, 2019 52.47 53.23 50.17 50.41 24,948,528 -1.06(-2.06%)
Jan 07, 2019 50.35 51.76 48.82 51.47 30,489,788 +3.00(+6.20%)
Jan 04, 2019 48.23 48.64 46.99 48.46 20,391,918 +1.00(+2.11%)
Jan 03, 2019 47.23 48.29 45.81 47.46 20,860,552 +0.06(+0.12%)
Jan 02, 2019 43.93 48.17 43.64 47.40 21,904,156 +2.83(+6.34%)
Dec 31, 2018 44.28 44.87 43.28 44.58 18,401,306 +0.35(+0.80%)
Dec 28, 2018 42.34 45.05 42.34 44.22 20,661,430 +1.41(+3.30%)
Dec 27, 2018 42.28 42.81 40.93 42.81 20,330,276 -0.71(-1.62%)
Dec 26, 2018 41.16 43.64 39.87 43.52 22,043,158 +2.77(+6.79%)
Dec 24, 2018 41.57 41.99 40.63 40.75 11,888,761 -1.35(-3.22%)
Dec 21, 2018 43.11 43.87 41.81 42.10 31,526,228 -1.71(-3.90%)
Dec 20, 2018 45.05 46.05 43.34 43.81 30,927,328 -1.30(-2.87%)
Dec 19, 2018 44.99 46.82 44.46 45.11 37,234,104 +2.30(+5.36%)
Dec 18, 2018 42.22 44.87 42.11 42.81 24,948,048 +0.76(+1.82%)
Dec 17, 2018 41.69 42.52 41.22 42.05 22,050,704 +0.29(+0.70%)
Dec 14, 2018 41.64 42.64 41.14 41.75 21,902,260 -0.59(-1.39%)
Dec 13, 2018 44.05 44.11 41.87 42.34 35,206,672 +2.88(+7.30%)
Dec 12, 2018 40.22 41.34 39.40 39.46 17,968,098 -0.29(-0.74%)
Dec 11, 2018 41.40 41.93 39.17 39.75 21,168,886 -1.00(-2.45%)
Dec 10, 2018 40.99 41.87 39.69 40.75 19,182,822 -0.47(-1.14%)
Dec 07, 2018 42.93 43.40 41.11 41.22 19,467,090 -2.00(-4.63%)
Dec 06, 2018 42.34 43.46 42.05 43.22 19,200,546 +0.41(+0.96%)
Dec 04, 2018 45.58 45.93 42.81 42.81 22,672,422 -3.12(-6.79%)
Dec 03, 2018 44.34 46.75 44.28 45.93 22,205,274 +1.82(+4.13%)
Nov 30, 2018 45.05 45.16 43.52 44.11 31,813,036 -2.59(-5.54%)
Nov 29, 2018 44.99 47.05 44.05 46.69 20,922,240 +1.18(+2.58%)
Nov 28, 2018 43.46 45.69 43.34 45.52 21,127,352 +1.76(+4.03%)
Nov 27, 2018 44.05 44.87 43.34 43.75 18,772,766 -0.82(-1.85%)
Nov 26, 2018 44.75 45.52 42.69 44.58 26,358,678 +0.06(+0.13%)
Nov 23, 2018 45.75 46.22 44.40 44.52 7,392,165 -1.41(-3.07%)
Nov 21, 2018 45.93 45.93 45.93 0 +0.94(+2.09%)
Nov 20, 2018 45.10 46.22 44.28 44.99 24,359,360 -1.12(-2.42%)
Nov 19, 2018 46.99 48.46 45.75 46.10 25,059,728 -1.06(-2.24%)
Nov 16, 2018 47.52 48.22 45.46 47.16 30,031,956 -0.88(-1.84%)
Nov 15, 2018 48.46 50.57 47.40 48.05 21,825,144 -0.88(-1.80%)
Nov 14, 2018 51.51 52.04 48.16 48.93 28,412,398 -1.71(-3.37%)
Nov 13, 2018 47.16 53.22 46.87 50.63 34,988,044 +3.65(+7.76%)
Nov 12, 2018 49.52 49.69 45.40 46.99 41,669,680 -3.47(-6.88%)
Nov 09, 2018 51.69 52.69 47.93 50.46 46,515,252 -3.06(-5.71%)
Nov 08, 2018 53.75 54.93 53.22 53.51 23,297,200 -0.59(-1.09%)
Nov 07, 2018 55.57 55.63 53.75 54.10 20,959,852 -1.29(-2.34%)
Nov 06, 2018 55.04 56.04 55.04 55.40 18,506,838 +0.82(+1.51%)
Nov 05, 2018 55.22 56.04 54.51 54.57 21,143,058 -0.06(-0.11%)
Nov 02, 2018 56.57 56.81 53.31 54.63 44,810,080 -1.71(-3.03%)
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.