General Electric (NY: GE )

65.88 -0.83 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 53.68 54.96 53.28 54.64 8,680,259 +0.24(+0.44%)
Jun 29, 2020 52.56 54.40 52.00 54.40 9,403,854 +2.56(+4.94%)
Jun 26, 2020 52.96 53.20 51.60 51.84 11,176,188 -1.60(-2.99%)
Jun 25, 2020 52.00 53.60 51.36 53.44 9,240,188 +1.20(+2.30%)
Jun 24, 2020 55.20 55.20 52.16 52.24 18,067,868 -3.76(-6.71%)
Jun 23, 2020 56.72 57.04 55.76 56.00 10,067,849 -0.32(-0.57%)
Jun 22, 2020 57.36 57.44 55.68 56.32 9,776,926 -0.88(-1.54%)
Jun 19, 2020 59.36 59.60 56.72 57.20 11,084,938 -1.04(-1.79%)
Jun 18, 2020 57.04 58.56 56.16 58.24 9,783,376 +0.32(+0.55%)
Jun 17, 2020 60.00 60.24 57.60 57.92 9,391,127 -1.84(-3.08%)
Jun 16, 2020 61.84 61.92 58.32 59.76 12,265,843 +1.84(+3.18%)
Jun 15, 2020 55.60 58.80 54.80 57.92 12,751,058 -0.08(-0.14%)
Jun 12, 2020 58.72 59.44 56.64 58.00 12,623,200 +2.40(+4.32%)
Jun 11, 2020 56.48 58.80 54.72 55.60 15,541,380 -5.28(-8.67%)
Jun 10, 2020 63.76 63.84 60.16 60.88 14,590,327 -3.28(-5.11%)
Jun 09, 2020 65.52 65.68 63.20 64.16 14,694,376 -3.52(-5.20%)
Jun 08, 2020 65.76 68.56 64.88 67.68 19,792,676 +4.64(+7.36%)
Jun 05, 2020 67.60 68.48 62.64 63.04 20,976,450 +1.12(+1.81%)
Jun 04, 2020 58.48 62.00 57.36 61.92 15,629,961 +3.04(+5.16%)
Jun 03, 2020 57.76 59.36 57.44 58.88 15,329,463 +2.48(+4.40%)
Jun 02, 2020 55.20 57.44 54.88 56.40 14,183,788 +2.32(+4.29%)
Jun 01, 2020 52.64 54.56 51.92 54.08 9,408,954 +1.52(+2.89%)
May 29, 2020 52.48 53.76 51.52 52.56 16,175,550 -1.68(-3.10%)
May 28, 2020 59.92 59.92 53.92 54.24 17,349,924 -4.08(-7.00%)
May 27, 2020 58.00 59.44 56.72 58.32 18,461,166 +3.92(+7.21%)
May 26, 2020 54.32 55.52 54.32 54.40 16,176,734 +3.12(+6.08%)
May 22, 2020 51.84 51.84 50.16 51.28 8,698,262 -0.56(-1.08%)
May 21, 2020 51.36 52.40 50.64 51.84 12,332,676 +0.48(+0.93%)
May 20, 2020 50.64 51.76 50.32 51.36 11,400,112 +1.68(+3.38%)
May 19, 2020 50.32 50.96 48.72 49.68 13,515,066 -0.48(-0.96%)
May 18, 2020 45.92 51.92 45.92 50.16 31,883,204 +6.24(+14.21%)
May 15, 2020 44.88 45.28 43.84 43.92 16,060,775 -1.68(-3.68%)
May 14, 2020 44.96 47.20 43.84 45.60 17,518,360 -0.72(-1.55%)
May 13, 2020 48.00 48.16 43.84 46.32 29,454,968 -1.68(-3.50%)
May 12, 2020 49.76 50.24 48.00 48.00 11,934,408 -1.52(-3.07%)
May 11, 2020 49.92 50.00 49.04 49.52 8,972,532 -0.80(-1.59%)
May 08, 2020 49.68 50.64 49.28 50.32 11,741,812 +1.44(+2.95%)
May 07, 2020 48.48 50.08 48.48 48.88 12,573,588 +1.04(+2.17%)
May 06, 2020 49.60 50.00 47.76 47.84 14,647,858 -1.76(-3.55%)
May 05, 2020 50.24 51.68 49.28 49.60 14,615,044 -0.08(-0.16%)
May 04, 2020 50.40 50.48 49.20 49.68 17,091,280 -2.32(-4.46%)
May 01, 2020 53.36 53.92 51.28 52.00 15,047,062 -2.40(-4.41%)
Apr 30, 2020 52.48 54.56 51.28 54.40 21,950,526 +1.76(+3.34%)
Apr 29, 2020 53.44 55.20 52.16 52.64 28,133,904 -1.76(-3.24%)
Apr 28, 2020 52.56 55.36 52.56 54.40 17,571,126 +2.96(+5.75%)
Apr 27, 2020 51.04 51.76 50.64 51.44 13,371,192 +1.36(+2.72%)
Apr 24, 2020 52.72 52.80 50.00 50.08 19,497,088 -2.08(-3.99%)
Apr 23, 2020 51.68 53.92 51.44 52.16 10,341,982 +0.72(+1.40%)
Apr 22, 2020 52.72 53.12 51.20 51.44 9,598,813 -0.40(-0.77%)
Apr 21, 2020 51.12 52.64 50.40 51.84 9,676,575 -0.24(-0.46%)
Apr 20, 2020 52.88 54.00 51.68 52.08 12,447,191 -2.64(-4.82%)
Apr 17, 2020 51.76 55.52 50.72 54.72 20,738,476 +4.80(+9.62%)
Apr 16, 2020 51.84 52.32 49.60 49.92 20,610,556 -2.08(-4.00%)
Apr 15, 2020 53.84 53.84 50.80 52.00 17,267,082 -3.60(-6.47%)
Apr 14, 2020 56.80 57.92 54.72 55.60 13,372,634 -0.56(-1.00%)
Apr 13, 2020 57.04 57.04 54.08 56.16 11,751,294 -0.96(-1.68%)
Apr 09, 2020 59.60 60.32 56.72 57.12 16,045,212 -1.28(-2.19%)
Apr 08, 2020 57.44 59.04 56.48 58.40 11,570,141 +2.16(+3.84%)
Apr 07, 2020 61.52 62.00 56.00 56.24 11,975,089 -1.60(-2.77%)
Apr 06, 2020 56.56 58.40 55.52 57.84 12,246,186 +4.00(+7.43%)
Apr 03, 2020 56.24 56.40 52.64 53.84 12,225,400 -1.36(-2.46%)
Apr 02, 2020 56.16 59.12 54.16 55.20 12,174,394 -1.12(-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.