General Electric (NY: GE )

75.46 +0.21 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 80.40 81.68 78.88 79.68 10,826,896 -1.20(-1.48%)
Oct 30, 2019 78.24 82.96 77.68 80.88 26,989,232 +8.32(+11.47%)
Oct 29, 2019 72.08 73.12 71.44 72.56 5,715,058 +0.00(+0.00%)
Oct 28, 2019 72.16 72.96 71.92 72.56 3,968,841 +0.56(+0.78%)
Oct 25, 2019 71.36 72.72 71.36 72.00 5,269,950 +0.40(+0.56%)
Oct 24, 2019 72.96 73.20 71.04 71.60 4,627,478 -1.52(-2.08%)
Oct 23, 2019 71.84 73.20 71.44 73.12 5,956,674 +0.64(+0.88%)
Oct 22, 2019 70.16 72.48 68.88 72.48 7,521,150 +2.16(+3.07%)
Oct 21, 2019 71.92 72.96 70.08 70.32 7,973,839 -1.36(-1.90%)
Oct 18, 2019 72.08 72.80 71.60 71.68 4,876,962 -0.64(-0.88%)
Oct 17, 2019 71.36 72.72 71.04 72.32 4,163,447 +1.12(+1.57%)
Oct 16, 2019 70.88 72.56 70.72 71.20 7,268,754 +0.08(+0.11%)
Oct 15, 2019 69.92 71.36 68.88 71.12 4,922,026 +1.36(+1.95%)
Oct 14, 2019 70.72 70.80 69.12 69.76 4,282,586 -0.64(-0.91%)
Oct 11, 2019 68.72 71.36 68.64 70.40 7,041,900 +2.80(+4.14%)
Oct 10, 2019 66.72 68.16 66.48 67.60 4,219,524 +0.80(+1.20%)
Oct 09, 2019 66.48 66.96 65.92 66.80 4,148,580 +0.56(+0.85%)
Oct 08, 2019 67.84 68.00 66.16 66.24 5,723,787 -2.24(-3.27%)
Oct 07, 2019 68.40 69.20 67.84 68.48 4,060,891 -0.08(-0.12%)
Oct 04, 2019 68.88 69.60 68.32 68.56 6,564,737 -1.12(-1.61%)
Oct 03, 2019 68.00 69.68 66.00 69.68 7,369,298 +1.60(+2.35%)
Oct 02, 2019 68.48 68.96 67.28 68.08 5,955,171 -0.80(-1.16%)
Oct 01, 2019 71.68 72.24 68.08 68.88 8,616,583 -2.64(-3.69%)
Sep 30, 2019 72.48 72.80 71.52 71.52 4,419,604 -0.80(-1.11%)
Sep 27, 2019 72.32 73.36 71.92 72.32 3,815,150 +0.16(+0.22%)
Sep 26, 2019 73.44 73.68 71.68 72.16 4,700,598 -1.12(-1.53%)
Sep 25, 2019 71.68 73.52 71.52 73.28 5,497,427 +1.52(+2.12%)
Sep 24, 2019 74.48 74.80 71.68 71.76 6,733,040 -2.96(-3.96%)
Sep 23, 2019 73.76 75.12 73.60 74.72 4,255,451 -0.24(-0.32%)
Sep 20, 2019 75.68 76.32 74.72 74.96 7,282,100 -0.40(-0.53%)
Sep 19, 2019 74.80 76.00 74.72 75.36 4,265,885 +0.32(+0.43%)
Sep 18, 2019 74.48 75.12 73.44 75.04 5,075,848 +0.16(+0.21%)
Sep 17, 2019 74.40 75.12 74.00 74.88 4,762,991 -0.16(-0.21%)
Sep 16, 2019 74.40 75.36 73.36 75.04 5,718,010 +0.32(+0.43%)
Sep 13, 2019 74.48 75.60 73.12 74.72 5,698,675 +0.64(+0.86%)
Sep 12, 2019 75.20 76.16 73.76 74.08 8,508,098 -0.80(-1.07%)
Sep 11, 2019 73.20 74.88 72.48 74.88 7,132,956 +1.76(+2.41%)
Sep 10, 2019 71.28 74.16 71.20 73.12 7,826,727 +1.44(+2.01%)
Sep 09, 2019 70.00 72.40 69.84 71.68 6,244,353 +2.00(+2.87%)
Sep 06, 2019 70.56 70.56 68.56 69.68 5,355,762 -0.80(-1.14%)
Sep 05, 2019 71.84 73.84 70.40 70.48 10,861,962 +0.08(+0.11%)
Sep 04, 2019 67.28 70.96 67.20 70.40 11,707,568 +3.76(+5.64%)
Sep 03, 2019 64.80 67.12 64.64 66.64 8,456,548 +0.64(+0.97%)
Aug 30, 2019 65.12 66.08 64.88 66.00 5,920,287 +1.12(+1.73%)
Aug 29, 2019 64.32 65.60 64.00 64.88 7,344,296 +1.36(+2.14%)
Aug 28, 2019 63.36 63.92 62.08 63.52 7,212,901 +0.08(+0.13%)
Aug 27, 2019 64.72 64.88 63.28 63.44 8,265,015 -0.96(-1.49%)
Aug 26, 2019 64.48 64.80 63.36 64.40 7,249,478 +0.64(+1.00%)
Aug 23, 2019 64.72 64.80 62.08 63.76 16,080,388 -1.76(-2.69%)
Aug 22, 2019 65.44 66.48 64.88 65.52 8,520,995 +0.24(+0.37%)
Aug 21, 2019 66.88 67.84 65.12 65.28 10,660,330 -1.76(-2.63%)
Aug 20, 2019 68.64 68.80 66.64 67.04 12,791,760 -2.32(-3.34%)
Aug 19, 2019 71.04 71.12 68.88 69.36 13,947,338 -0.96(-1.37%)
Aug 16, 2019 67.28 70.40 66.96 70.32 31,110,450 +6.24(+9.74%)
Aug 15, 2019 68.32 69.04 61.20 64.08 50,081,792 -8.16(-11.30%)
Aug 14, 2019 74.00 74.40 71.68 72.24 11,141,538 -2.56(-3.42%)
Aug 13, 2019 73.84 76.72 73.68 74.80 9,267,477 +2.40(+3.31%)
Aug 12, 2019 72.32 72.72 71.60 72.40 8,060,079 -0.80(-1.09%)
Aug 09, 2019 75.76 75.84 72.96 73.20 9,590,100 -2.72(-3.58%)
Aug 08, 2019 76.08 76.16 74.56 75.92 6,175,213 +0.24(+0.32%)
Aug 07, 2019 75.52 75.76 73.84 75.68 9,597,908 -0.88(-1.15%)
Aug 06, 2019 77.68 78.00 75.84 76.56 8,298,732 -0.72(-0.93%)
Aug 05, 2019 78.32 78.48 76.88 77.28 8,768,975 -2.72(-3.40%)
Aug 02, 2019 80.08 80.64 78.56 80.00 8,037,037 -0.64(-0.79%)
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.