General Electric (NY: GE )

63.69 -2.19 (-3.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 81.44 83.12 78.40 80.80 25,224,762 -0.64(-0.79%)
Oct 30, 2018 84.48 91.20 78.96 81.44 43,116,760 -7.84(-8.78%)
Oct 29, 2018 91.44 93.84 87.44 89.28 14,976,631 -1.12(-1.24%)
Oct 26, 2018 92.72 93.20 89.36 90.40 14,701,575 -4.00(-4.24%)
Oct 25, 2018 97.60 98.24 93.76 94.40 11,026,848 -2.96(-3.04%)
Oct 24, 2018 101.68 102.48 97.12 97.36 10,308,518 -4.16(-4.10%)
Oct 23, 2018 97.20 101.92 96.64 101.52 10,234,361 +2.48(+2.50%)
Oct 22, 2018 100.72 101.04 98.64 99.04 6,280,036 -1.44(-1.43%)
Oct 19, 2018 98.24 101.84 98.08 100.48 10,848,188 +1.44(+1.45%)
Oct 18, 2018 97.12 99.44 96.48 99.04 10,189,006 +1.52(+1.56%)
Oct 17, 2018 98.00 100.48 96.88 97.52 10,425,913 +0.72(+0.74%)
Oct 16, 2018 97.84 98.32 96.00 96.80 10,810,228 -0.40(-0.41%)
Oct 15, 2018 98.00 100.00 97.12 97.20 7,828,322 -1.36(-1.38%)
Oct 12, 2018 100.24 102.64 97.60 98.56 15,401,062 -3.20(-3.14%)
Oct 11, 2018 104.96 106.24 101.28 101.76 14,516,183 -4.48(-4.22%)
Oct 10, 2018 107.12 109.28 105.84 106.24 11,485,814 -2.16(-1.99%)
Oct 09, 2018 109.68 110.24 107.28 108.40 13,800,564 -0.48(-0.44%)
Oct 08, 2018 108.16 109.12 106.08 108.88 21,574,188 +3.44(+3.26%)
Oct 05, 2018 103.04 106.40 102.88 105.44 18,895,050 +4.16(+4.11%)
Oct 04, 2018 99.28 101.44 98.72 101.28 9,361,615 +1.44(+1.44%)
Oct 03, 2018 98.72 101.04 98.24 99.84 10,366,990 +1.28(+1.30%)
Oct 02, 2018 98.56 99.84 94.16 98.56 18,586,314 +1.84(+1.90%)
Oct 01, 2018 104.16 104.56 95.52 96.72 38,508,648 +6.40(+7.09%)
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 16,705,697 -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 11,037,223 -3.20(-3.11%)
Sep 19, 2018 100.96 103.92 100.48 102.88 7,762,583 +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 5,421,715 +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 5,973,190 +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 7,242,576 +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 4,060,486 -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 7,074,936 +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%)
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.