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 (%)
Jun 30, 2020 6.710 6.870 6.660 6.830 69,442,070 +0.03(+0.44%)
Jun 29, 2020 6.570 6.800 6.500 6.800 75,230,831 +0.32(+4.94%)
Jun 26, 2020 6.620 6.650 6.450 6.480 89,409,500 -0.20(-2.99%)
Jun 25, 2020 6.500 6.700 6.420 6.680 73,921,506 +0.15(+2.30%)
Jun 24, 2020 6.900 6.900 6.520 6.530 144,542,950 -0.47(-6.71%)
Jun 23, 2020 7.090 7.130 6.970 7.000 80,542,793 -0.04(-0.57%)
Jun 22, 2020 7.170 7.180 6.960 7.040 78,215,412 -0.11(-1.54%)
Jun 19, 2020 7.420 7.450 7.090 7.150 88,679,500 -0.13(-1.79%)
Jun 18, 2020 7.130 7.320 7.020 7.280 78,267,006 +0.04(+0.55%)
Jun 17, 2020 7.500 7.530 7.200 7.240 75,129,019 -0.23(-3.08%)
Jun 16, 2020 7.730 7.740 7.290 7.470 98,126,744 +0.23(+3.18%)
Jun 15, 2020 6.950 7.350 6.850 7.240 102,008,460 -0.01(-0.14%)
Jun 12, 2020 7.340 7.430 7.080 7.250 100,985,600 +0.30(+4.32%)
Jun 11, 2020 7.060 7.350 6.840 6.950 124,331,037 -0.66(-8.67%)
Jun 10, 2020 7.970 7.980 7.520 7.610 116,722,619 -0.41(-5.11%)
Jun 09, 2020 8.190 8.210 7.900 8.020 117,555,011 -0.44(-5.20%)
Jun 08, 2020 8.220 8.570 8.110 8.460 158,341,400 +0.58(+7.36%)
Jun 05, 2020 8.450 8.560 7.830 7.880 167,811,600 +0.14(+1.81%)
Jun 04, 2020 7.310 7.750 7.170 7.740 125,039,687 +0.38(+5.16%)
Jun 03, 2020 7.220 7.420 7.180 7.360 122,635,705 +0.31(+4.40%)
Jun 02, 2020 6.900 7.180 6.860 7.050 113,470,300 +0.29(+4.29%)
Jun 01, 2020 6.580 6.820 6.490 6.760 75,271,629 +0.19(+2.89%)
May 29, 2020 6.560 6.720 6.440 6.570 129,404,400 -0.21(-3.10%)
May 28, 2020 7.490 7.490 6.740 6.780 138,799,400 -0.51(-7.00%)
May 27, 2020 7.250 7.430 7.090 7.290 147,689,331 +0.49(+7.21%)
May 26, 2020 6.790 6.940 6.790 6.800 129,413,875 +0.39(+6.08%)
May 22, 2020 6.480 6.480 6.270 6.410 69,586,100 -0.07(-1.08%)
May 21, 2020 6.420 6.550 6.330 6.480 98,661,406 +0.06(+0.93%)
May 20, 2020 6.330 6.470 6.290 6.420 91,200,900 +0.21(+3.38%)
May 19, 2020 6.290 6.370 6.090 6.210 108,120,525 -0.06(-0.96%)
May 18, 2020 5.740 6.490 5.740 6.270 255,065,625 +0.78(+14.21%)
May 15, 2020 5.610 5.660 5.480 5.490 128,486,200 -0.21(-3.68%)
May 14, 2020 5.620 5.900 5.480 5.700 140,146,875 -0.09(-1.55%)
May 13, 2020 6.000 6.020 5.480 5.790 235,639,750 -0.21(-3.50%)
May 12, 2020 6.220 6.280 6.000 6.000 95,475,262 -0.19(-3.07%)
May 11, 2020 6.240 6.250 6.130 6.190 71,780,259 -0.10(-1.59%)
May 08, 2020 6.210 6.330 6.160 6.290 93,934,500 +0.18(+2.95%)
May 07, 2020 6.060 6.260 6.060 6.110 100,588,700 +0.13(+2.17%)
May 06, 2020 6.200 6.250 5.970 5.980 117,182,862 -0.22(-3.55%)
May 05, 2020 6.280 6.460 6.160 6.200 116,920,350 -0.01(-0.16%)
May 04, 2020 6.300 6.310 6.150 6.210 136,730,238 -0.29(-4.46%)
May 01, 2020 6.670 6.740 6.410 6.500 120,376,500 -0.30(-4.41%)
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%)
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.