General Electric (NY: GE )

75.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.96 65.44 62.56 63.52 15,134,655 +0.40(+0.63%)
Mar 30, 2020 60.32 63.52 58.80 63.12 10,851,652 +2.16(+3.54%)
Mar 27, 2020 61.44 62.96 60.32 60.96 11,662,375 -4.00(-6.16%)
Mar 26, 2020 61.04 66.40 60.08 64.96 15,402,777 +4.48(+7.41%)
Mar 25, 2020 59.60 64.00 55.68 60.48 17,227,686 +4.40(+7.85%)
Mar 24, 2020 53.28 56.48 51.76 56.08 14,923,097 +7.20(+14.73%)
Mar 23, 2020 51.60 53.04 48.24 48.88 13,188,533 -3.28(-6.29%)
Mar 20, 2020 56.08 56.40 51.60 52.16 15,766,075 +0.32(+0.62%)
Mar 19, 2020 51.20 55.28 49.20 51.84 12,368,165 -0.96(-1.82%)
Mar 18, 2020 52.08 54.40 47.20 52.80 17,335,956 -3.84(-6.78%)
Mar 17, 2020 55.28 58.64 50.40 56.64 15,023,444 +3.36(+6.31%)
Mar 16, 2020 55.92 57.20 53.20 53.28 14,480,787 -9.52(-15.16%)
Mar 13, 2020 62.40 64.32 57.52 62.80 13,768,075 +4.96(+8.58%)
Mar 12, 2020 57.84 62.24 54.64 57.84 19,666,256 -7.84(-11.94%)
Mar 11, 2020 68.96 69.28 65.28 65.68 12,936,299 -5.12(-7.23%)
Mar 10, 2020 70.24 70.80 65.28 70.80 12,362,800 +5.12(+7.80%)
Mar 09, 2020 66.64 69.28 64.88 65.68 15,286,767 -9.52(-12.66%)
Mar 06, 2020 77.92 78.08 73.44 75.20 18,557,938 -5.44(-6.75%)
Mar 05, 2020 84.80 85.84 79.60 80.64 13,491,426 -6.96(-7.95%)
Mar 04, 2020 88.48 88.96 85.60 87.60 10,373,276 +0.56(+0.64%)
Mar 03, 2020 90.00 91.04 85.36 87.04 13,651,283 -2.08(-2.33%)
Mar 02, 2020 89.68 90.72 86.08 89.12 15,596,760 +2.08(+2.39%)
Feb 28, 2020 79.60 89.48 78.88 87.04 18,921,650 +3.92(+4.72%)
Feb 27, 2020 84.96 87.52 82.48 83.12 11,775,020 -4.48(-5.11%)
Feb 26, 2020 90.96 92.32 86.40 87.60 11,639,728 -2.96(-3.27%)
Feb 25, 2020 95.76 96.00 89.44 90.56 10,131,342 -4.32(-4.55%)
Feb 24, 2020 93.52 96.48 92.80 94.88 8,864,161 -3.12(-3.18%)
Feb 21, 2020 99.60 99.68 97.76 98.00 5,365,150 -2.24(-2.23%)
Feb 20, 2020 101.20 101.44 99.28 100.24 4,943,094 -0.64(-0.63%)
Feb 19, 2020 101.60 103.52 100.72 100.88 6,853,962 -1.12(-1.10%)
Feb 18, 2020 101.68 103.60 101.36 102.00 5,495,493 -0.64(-0.62%)
Feb 14, 2020 103.76 104.52 102.00 102.64 4,620,887 -0.96(-0.93%)
Feb 13, 2020 104.64 105.28 103.20 103.60 6,372,768 -1.68(-1.60%)
Feb 12, 2020 103.60 106.08 103.04 105.28 8,203,604 +2.48(+2.41%)
Feb 11, 2020 103.60 103.84 102.24 102.80 5,105,304 -0.48(-0.46%)
Feb 10, 2020 102.72 103.76 102.16 103.28 4,183,573 +0.64(+0.62%)
Feb 07, 2020 104.16 104.72 102.48 102.64 8,329,575 -0.96(-0.93%)
Feb 06, 2020 103.52 104.00 102.64 103.60 7,945,853 +0.72(+0.70%)
Feb 05, 2020 102.08 102.88 100.56 102.88 6,255,644 +2.24(+2.23%)
Feb 04, 2020 99.92 100.96 99.12 100.64 5,544,243 +2.56(+2.61%)
Feb 03, 2020 99.68 101.44 98.00 98.08 6,296,140 -1.52(-1.53%)
Jan 31, 2020 101.44 101.92 98.72 99.60 9,748,000 -2.24(-2.20%)
Jan 30, 2020 103.12 103.92 100.00 101.84 11,924,630 -1.68(-1.62%)
Jan 29, 2020 100.56 104.00 99.92 103.52 27,585,618 +9.68(+10.32%)
Jan 28, 2020 92.16 94.56 91.76 93.84 7,848,390 +1.60(+1.73%)
Jan 27, 2020 91.60 92.72 91.04 92.24 5,956,713 -1.44(-1.54%)
Jan 24, 2020 95.04 95.12 92.96 93.68 7,421,962 -0.48(-0.51%)
Jan 23, 2020 93.84 94.80 92.80 94.16 9,140,897 +3.28(+3.61%)
Jan 22, 2020 93.68 93.68 90.80 90.88 7,586,393 -2.40(-2.57%)
Jan 21, 2020 93.92 94.40 92.88 93.28 5,313,766 -1.20(-1.27%)
Jan 17, 2020 94.80 95.44 94.08 94.48 5,822,587 -0.24(-0.25%)
Jan 16, 2020 95.52 95.84 94.56 94.72 4,577,466 -0.24(-0.25%)
Jan 15, 2020 96.16 96.16 94.64 94.96 5,755,372 -1.28(-1.33%)
Jan 14, 2020 97.28 97.52 95.92 96.24 5,628,747 -0.72(-0.74%)
Jan 13, 2020 93.92 97.20 93.44 96.96 8,269,919 +3.60(+3.86%)
Jan 10, 2020 94.72 95.28 92.72 93.36 7,334,000 -1.92(-2.02%)
Jan 09, 2020 96.56 96.72 94.64 95.28 4,922,140 -0.24(-0.25%)
Jan 08, 2020 95.92 96.40 94.96 95.52 6,925,354 -0.88(-0.91%)
Jan 07, 2020 97.20 97.84 95.36 96.40 8,825,510 -0.72(-0.74%)
Jan 06, 2020 94.72 97.68 94.72 97.12 13,993,155 +1.36(+1.42%)
Jan 03, 2020 92.56 96.00 92.24 95.76 10,739,638 +0.32(+0.34%)
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.