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 (%)
Feb 28, 2019 66.27 66.45 63.26 63.63 14,812,314 -2.88(-4.33%)
Feb 27, 2019 66.33 66.94 65.16 66.51 17,755,546 +1.22(+1.88%)
Feb 26, 2019 66.02 66.76 64.49 65.29 16,895,968 +1.57(+2.46%)
Feb 25, 2019 69.19 69.19 63.48 63.72 49,263,460 +3.83(+6.39%)
Feb 22, 2019 59.18 59.95 58.83 59.89 8,616,594 +0.82(+1.40%)
Feb 21, 2019 59.06 60.01 58.89 59.06 8,407,158 -0.41(-0.69%)
Feb 20, 2019 59.42 59.65 58.95 59.48 8,258,758 -0.18(-0.30%)
Feb 19, 2019 59.06 59.77 58.59 59.65 10,791,495 +0.24(+0.40%)
Feb 15, 2019 59.59 60.54 59.24 59.42 13,304,009 +0.29(+0.50%)
Feb 14, 2019 60.60 60.65 58.59 59.12 15,849,937 -1.94(-3.18%)
Feb 13, 2019 58.77 61.36 58.59 61.07 16,791,076 +2.30(+3.91%)
Feb 12, 2019 59.30 59.77 58.36 58.77 11,390,040 -0.29(-0.50%)
Feb 11, 2019 58.12 59.77 57.89 59.06 11,997,267 +1.30(+2.24%)
Feb 08, 2019 58.95 59.48 56.18 57.77 20,131,390 -1.47(-2.49%)
Feb 07, 2019 61.36 61.48 58.71 59.24 18,450,230 -2.41(-3.92%)
Feb 06, 2019 62.83 64.25 61.42 61.66 20,453,826 -0.94(-1.51%)
Feb 05, 2019 60.36 62.72 59.89 62.60 17,448,308 +2.47(+4.11%)
Feb 04, 2019 60.48 60.89 59.48 60.12 17,509,124 +0.12(+0.20%)
Feb 01, 2019 60.07 61.42 58.65 60.01 26,858,104 +0.18(+0.30%)
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%)
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.