General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 58.87 60.16 56.10 56.34 40,180,424 -3.06(-5.15%)
Oct 31, 2018 59.87 61.10 57.63 59.40 34,315,324 -0.47(-0.79%)
Oct 30, 2018 62.10 67.04 58.04 59.87 58,655,284 -5.76(-8.78%)
Oct 29, 2018 67.22 68.98 64.28 65.63 20,373,946 -0.82(-1.24%)
Oct 26, 2018 68.16 68.51 65.69 66.45 19,999,764 -2.94(-4.24%)
Oct 25, 2018 71.74 72.22 68.92 69.39 15,000,731 -2.18(-3.04%)
Oct 24, 2018 74.74 75.33 71.39 71.57 14,023,527 -3.06(-4.10%)
Oct 23, 2018 71.45 74.92 71.04 74.63 13,922,645 +1.82(+2.50%)
Oct 22, 2018 74.04 74.27 72.51 72.80 8,543,251 -1.06(-1.43%)
Oct 19, 2018 72.22 74.86 72.10 73.86 14,757,685 +1.06(+1.45%)
Oct 18, 2018 71.39 73.10 70.92 72.80 13,860,945 +1.12(+1.56%)
Oct 17, 2018 72.04 73.86 71.22 71.69 14,183,229 +0.53(+0.74%)
Oct 16, 2018 71.92 72.27 70.57 71.16 14,706,045 -0.29(-0.41%)
Oct 15, 2018 72.04 73.51 71.39 71.45 10,649,512 -1.00(-1.38%)
Oct 12, 2018 73.69 75.45 71.74 72.45 20,951,334 -2.35(-3.14%)
Oct 11, 2018 77.15 78.10 74.45 74.80 19,747,560 -3.29(-4.22%)
Oct 10, 2018 78.74 80.33 77.80 78.10 15,625,100 -1.59(-1.99%)
Oct 09, 2018 80.62 81.04 78.86 79.68 18,774,046 -0.35(-0.44%)
Oct 08, 2018 79.51 80.21 77.98 80.04 29,349,146 +2.53(+3.26%)
Oct 05, 2018 75.74 78.21 75.63 77.51 25,704,494 +3.06(+4.11%)
Oct 04, 2018 72.98 74.57 72.57 74.45 12,735,377 +1.06(+1.44%)
Oct 03, 2018 72.57 74.27 72.22 73.39 14,103,071 +0.94(+1.30%)
Oct 02, 2018 72.45 73.39 69.22 72.45 25,284,496 +1.35(+1.90%)
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.