General Electric (NY: GE )

10.40 USD -0.10 (-0.95%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.560 6.820 6.410 6.800 175,604,214 +0.22(+3.34%)
Apr 29, 2020 6.680 6.900 6.520 6.580 225,071,225 -0.22(-3.24%)
Apr 28, 2020 6.570 6.920 6.570 6.800 140,569,014 +0.37(+5.75%)
Apr 27, 2020 6.380 6.470 6.330 6.430 106,969,537 +0.17(+2.72%)
Apr 24, 2020 6.590 6.600 6.250 6.260 155,976,700 -0.26(-3.99%)
Apr 23, 2020 6.460 6.740 6.430 6.520 82,735,860 +0.09(+1.40%)
Apr 22, 2020 6.590 6.640 6.400 6.430 76,790,503 -0.05(-0.77%)
Apr 21, 2020 6.390 6.580 6.300 6.480 77,412,600 -0.03(-0.46%)
Apr 20, 2020 6.610 6.750 6.460 6.510 99,577,531 -0.33(-4.82%)
Apr 17, 2020 6.470 6.940 6.340 6.840 165,907,800 +0.60(+9.62%)
Apr 16, 2020 6.480 6.540 6.200 6.240 164,884,456 -0.26(-4.00%)
Apr 15, 2020 6.730 6.730 6.350 6.500 138,136,650 -0.45(-6.47%)
Apr 14, 2020 7.100 7.240 6.840 6.950 106,981,076 -0.07(-1.00%)
Apr 13, 2020 7.130 7.130 6.760 7.020 94,010,350 -0.12(-1.68%)
Apr 09, 2020 7.450 7.540 7.090 7.140 128,361,700 -0.16(-2.19%)
Apr 08, 2020 7.180 7.380 7.060 7.300 92,561,125 +0.27(+3.84%)
Apr 07, 2020 7.690 7.750 7.000 7.030 95,800,712 -0.20(-2.77%)
Apr 06, 2020 7.070 7.300 6.940 7.230 97,969,490 +0.50(+7.43%)
Apr 03, 2020 7.030 7.050 6.580 6.730 97,803,200 -0.17(-2.46%)
Apr 02, 2020 7.020 7.390 6.770 6.900 97,395,151 -0.14(-1.99%)
Apr 01, 2020 7.520 7.550 7.000 7.040 99,474,825 -0.90(-11.34%)
Mar 31, 2020 7.870 8.180 7.820 7.940 121,077,237 +0.05(+0.63%)
Mar 30, 2020 7.540 7.940 7.350 7.890 86,813,212 +0.27(+3.54%)
Mar 27, 2020 7.680 7.870 7.540 7.620 93,299,000 -0.50(-6.16%)
Mar 26, 2020 7.630 8.300 7.510 8.120 123,222,218 +0.56(+7.41%)
Mar 25, 2020 7.450 8.000 6.960 7.560 137,821,494 +0.55(+7.85%)
Mar 24, 2020 6.660 7.060 6.470 7.010 119,384,775 +0.90(+14.73%)
Mar 23, 2020 6.450 6.630 6.030 6.110 105,508,262 -0.41(-6.29%)
Mar 20, 2020 7.010 7.050 6.450 6.520 126,128,600 +0.04(+0.62%)
Mar 19, 2020 6.400 6.910 6.150 6.480 98,945,319 -0.12(-1.82%)
Mar 18, 2020 6.510 6.800 5.900 6.600 138,687,650 -0.48(-6.78%)
Mar 17, 2020 6.910 7.330 6.300 7.080 120,187,550 +0.42(+6.31%)
Mar 16, 2020 6.990 7.150 6.650 6.660 115,846,294 -1.19(-15.16%)
Mar 13, 2020 7.800 8.040 7.190 7.850 110,144,600 +0.62(+8.58%)
Mar 12, 2020 7.230 7.780 6.830 7.230 157,330,050 -0.98(-11.94%)
Mar 11, 2020 8.620 8.660 8.160 8.210 103,490,394 -0.64(-7.23%)
Mar 10, 2020 8.780 8.850 8.160 8.850 98,902,396 +0.64(+7.80%)
Mar 09, 2020 8.330 8.660 8.110 8.210 122,294,137 -1.19(-12.66%)
Mar 06, 2020 9.740 9.760 9.180 9.400 148,463,500 -0.68(-6.75%)
Mar 05, 2020 10.60 10.73 9.950 10.08 107,931,412 -0.87(-7.95%)
Mar 04, 2020 11.06 11.12 10.70 10.95 82,986,206 +0.07(+0.64%)
Mar 03, 2020 11.25 11.38 10.67 10.88 109,210,262 -0.26(-2.33%)
Mar 02, 2020 11.21 11.34 10.76 11.14 124,774,080 +0.26(+2.39%)
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 70,913,285 -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 50,982,142 -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%)
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.