General Electric (NY: GE )

75.25 -0.49 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 60.16 60.96 58.80 60.56 13,545,175 +0.48(+0.80%)
Dec 28, 2018 57.52 61.20 57.52 60.08 15,208,850 +1.92(+3.30%)
Dec 27, 2018 57.44 58.16 55.60 58.16 14,965,088 -0.96(-1.62%)
Dec 26, 2018 55.92 59.28 54.16 59.12 16,225,938 +3.76(+6.79%)
Dec 24, 2018 56.48 57.04 55.20 55.36 8,751,300 -1.84(-3.22%)
Dec 21, 2018 58.56 59.60 56.80 57.20 23,206,412 -2.32(-3.90%)
Dec 20, 2018 61.20 62.56 58.88 59.52 22,765,562 -1.76(-2.87%)
Dec 19, 2018 61.12 63.60 60.40 61.28 27,407,972 +3.04(+5.22%)
Dec 18, 2018 57.44 61.04 57.28 58.24 18,338,996 +1.04(+1.82%)
Dec 17, 2018 56.72 57.84 56.08 57.20 16,209,194 +0.40(+0.70%)
Dec 14, 2018 56.64 58.00 55.96 56.80 16,100,075 -0.80(-1.39%)
Dec 13, 2018 59.92 60.00 56.96 57.60 25,879,980 +3.92(+7.30%)
Dec 12, 2018 54.72 56.24 53.60 53.68 13,208,123 -0.40(-0.74%)
Dec 11, 2018 56.32 57.04 53.28 54.08 15,560,981 -1.36(-2.45%)
Dec 10, 2018 55.76 56.96 54.00 55.44 14,101,050 -0.64(-1.14%)
Dec 07, 2018 58.40 59.04 55.92 56.08 14,310,012 -2.72(-4.63%)
Dec 06, 2018 57.60 59.12 57.20 58.80 14,114,080 +0.56(+0.96%)
Dec 04, 2018 62.00 62.48 58.24 58.24 16,666,212 -4.24(-6.79%)
Dec 03, 2018 60.32 63.60 60.24 62.48 16,322,817 +2.48(+4.13%)
Nov 30, 2018 61.28 61.44 59.20 60.00 23,385,362 -3.52(-5.54%)
Nov 29, 2018 61.20 64.00 59.92 63.52 15,379,675 +1.60(+2.58%)
Nov 28, 2018 59.12 62.16 58.96 61.92 15,530,450 +2.40(+4.03%)
Nov 27, 2018 59.92 61.04 58.96 59.52 13,799,624 -1.12(-1.85%)
Nov 26, 2018 60.88 61.92 58.08 60.64 19,375,932 +0.08(+0.13%)
Nov 23, 2018 62.24 62.88 60.40 60.56 5,433,887 -1.92(-3.07%)
Nov 21, 2018 62.48 62.48 62.48 0 +1.28(+2.09%)
Nov 20, 2018 61.36 62.88 60.24 61.20 17,906,258 -1.52(-2.42%)
Nov 19, 2018 63.92 65.92 62.24 62.72 18,421,090 -1.44(-2.24%)
Nov 16, 2018 64.64 65.60 61.84 64.16 22,076,112 -1.20(-1.84%)
Nov 15, 2018 65.92 68.80 64.48 65.36 16,043,388 -1.20(-1.80%)
Nov 14, 2018 70.08 70.80 65.52 66.56 20,885,596 -2.32(-3.37%)
Nov 13, 2018 64.16 72.40 63.76 68.88 25,719,270 +4.96(+7.76%)
Nov 12, 2018 67.36 67.60 61.76 63.92 30,630,856 -4.72(-6.88%)
Nov 09, 2018 70.32 71.68 65.20 68.64 34,192,776 -4.16(-5.71%)
Nov 08, 2018 73.12 74.72 72.40 72.80 17,125,478 -0.80(-1.09%)
Nov 07, 2018 75.60 75.68 73.12 73.60 15,407,323 -1.76(-2.34%)
Nov 06, 2018 74.88 76.24 74.88 75.36 13,604,144 +1.12(+1.51%)
Nov 05, 2018 75.12 76.24 74.16 74.24 15,541,996 -0.08(-0.11%)
Nov 02, 2018 76.96 77.28 72.52 74.32 32,939,324 -2.32(-3.03%)
Nov 01, 2018 80.08 81.84 76.32 76.64 29,536,122 -4.16(-5.15%)
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%)
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.