General Electric (NY: GE )

10.88 USD +0.28 (+2.64%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.950 11.19 9.860 10.88 151,373,200 +0.49(+4.72%)
Feb 27, 2020 10.62 10.94 10.31 10.39 94,200,160 -0.56(-5.11%)
Feb 26, 2020 11.37 11.54 10.80 10.95 93,117,825 -0.37(-3.27%)
Feb 25, 2020 11.97 12.00 11.18 11.32 81,050,737 -0.54(-4.55%)
Feb 24, 2020 11.69 12.06 11.60 11.86 70,922,858 -0.39(-3.18%)
Feb 21, 2020 12.45 12.46 12.22 12.25 42,921,200 -0.28(-2.23%)
Feb 20, 2020 12.65 12.68 12.41 12.53 39,544,756 -0.08(-0.63%)
Feb 19, 2020 12.70 12.94 12.59 12.61 54,831,700 -0.14(-1.10%)
Feb 18, 2020 12.71 12.95 12.67 12.75 43,963,943 -0.08(-0.62%)
Feb 14, 2020 12.97 13.06 12.75 12.83 36,967,100 -0.12(-0.93%)
Feb 13, 2020 13.08 13.16 12.90 12.95 50,982,141 -0.21(-1.60%)
Feb 12, 2020 12.95 13.26 12.88 13.16 65,628,836 +0.31(+2.41%)
Feb 11, 2020 12.95 12.98 12.78 12.85 40,842,431 -0.06(-0.46%)
Feb 10, 2020 12.84 12.97 12.77 12.91 33,468,584 +0.08(+0.62%)
Feb 07, 2020 13.02 13.09 12.81 12.83 66,636,600 -0.12(-0.93%)
Feb 06, 2020 12.94 13.00 12.83 12.95 63,566,825 +0.09(+0.70%)
Feb 05, 2020 12.76 12.86 12.57 12.86 50,045,153 +0.28(+2.23%)
Feb 04, 2020 12.49 12.62 12.39 12.58 44,353,943 +0.32(+2.61%)
Feb 03, 2020 12.46 12.68 12.25 12.26 50,369,125 -0.19(-1.53%)
Jan 31, 2020 12.68 12.74 12.34 12.45 77,984,000 -0.28(-2.20%)
Jan 30, 2020 12.89 12.99 12.50 12.73 95,397,036 -0.21(-1.62%)
Jan 29, 2020 12.57 13.00 12.49 12.94 220,684,950 +1.21(+10.32%)
Jan 28, 2020 11.52 11.82 11.47 11.73 62,787,119 +0.20(+1.73%)
Jan 27, 2020 11.45 11.59 11.38 11.53 47,653,706 -0.18(-1.54%)
Jan 24, 2020 11.88 11.89 11.62 11.71 59,375,700 -0.06(-0.51%)
Jan 23, 2020 11.73 11.85 11.60 11.77 73,127,175 +0.40(+3.52%)
Jan 22, 2020 11.71 11.71 11.35 11.37 60,690,931 -0.29(-2.49%)
Jan 21, 2020 11.74 11.80 11.61 11.66 42,510,105 -0.15(-1.27%)
Jan 17, 2020 11.85 11.93 11.76 11.81 46,580,700 -0.03(-0.25%)
Jan 16, 2020 11.94 11.98 11.82 11.84 36,623,266 -0.03(-0.25%)
Jan 15, 2020 12.02 12.02 11.83 11.87 46,042,979 -0.16(-1.33%)
Jan 14, 2020 12.16 12.19 11.99 12.03 45,029,979 -0.09(-0.74%)
Jan 13, 2020 11.74 12.15 11.68 12.12 66,159,356 +0.45(+3.86%)
Jan 10, 2020 11.84 11.91 11.59 11.67 58,672,000 -0.24(-2.02%)
Jan 09, 2020 12.07 12.09 11.83 11.91 39,377,122 -0.03(-0.25%)
Jan 08, 2020 11.99 12.05 11.87 11.94 55,402,837 -0.10(-0.83%)
Jan 07, 2020 12.15 12.23 11.92 12.04 70,604,084 -0.10(-0.82%)
Jan 06, 2020 11.84 12.21 11.84 12.14 111,945,237 +0.17(+1.42%)
Jan 03, 2020 11.57 12.00 11.53 11.97 85,917,100 +0.04(+0.34%)
Jan 02, 2020 11.23 11.95 11.23 11.93 87,421,119 +0.77(+6.90%)
Dec 31, 2019 11.00 11.16 10.96 11.16 56,665,900 +0.08(+0.72%)
Dec 30, 2019 11.07 11.16 11.03 11.08 48,145,959 -0.10(-0.89%)
Dec 27, 2019 11.17 11.21 11.13 11.18 30,009,800 -0.05(-0.45%)
Dec 26, 2019 11.18 11.23 11.13 11.23 30,368,084 +0.04(+0.36%)
Dec 24, 2019 11.10 11.20 11.09 11.19 20,768,900 +0.03(+0.27%)
Dec 23, 2019 11.00 11.17 11.00 11.16 44,033,191 +0.13(+1.18%)
Dec 20, 2019 11.08 11.14 10.90 11.03 73,649,100 -0.01(-0.09%)
Dec 19, 2019 10.98 11.15 10.97 11.04 45,306,567 +0.08(+0.73%)
Dec 18, 2019 11.02 11.14 10.91 10.96 75,428,525 -0.14(-1.26%)
Dec 17, 2019 11.15 11.23 11.08 11.10 41,747,234 -0.07(-0.63%)
Dec 16, 2019 11.28 11.36 11.13 11.17 55,512,831 -0.17(-1.50%)
Dec 13, 2019 11.50 11.60 11.33 11.34 52,805,600 -0.10(-0.87%)
Dec 12, 2019 11.35 11.57 11.24 11.44 99,875,675 +0.32(+2.88%)
Dec 11, 2019 10.97 11.09 10.95 11.12 36,687,087 +0.11(+1.00%)
Dec 10, 2019 10.99 11.03 10.92 11.01 24,780,883 +0.02(+0.18%)
Dec 09, 2019 10.98 11.13 10.97 10.99 26,695,681 -0.11(-0.99%)
Dec 06, 2019 10.90 11.11 10.85 11.10 50,605,700 +0.31(+2.87%)
Dec 05, 2019 10.89 10.96 10.76 10.79 47,273,341 -0.11(-1.01%)
Dec 04, 2019 11.17 11.18 10.87 10.90 43,749,000 -0.09(-0.82%)
Dec 03, 2019 11.00 11.11 10.81 10.99 65,984,681 -0.17(-1.52%)
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.