General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 49.95 50.69 49.77 50.63 7,717,841 +0.86(+1.73%)
Aug 29, 2019 49.34 50.32 49.09 49.77 9,574,216 +1.04(+2.14%)
Aug 28, 2019 48.60 49.03 47.62 48.73 9,402,926 +0.06(+0.13%)
Aug 27, 2019 49.65 49.77 48.54 48.66 10,774,490 -0.74(-1.49%)
Aug 26, 2019 49.46 49.71 48.60 49.40 9,450,609 +0.49(+1.00%)
Aug 23, 2019 49.65 49.71 47.62 48.91 20,962,814 -1.35(-2.69%)
Aug 22, 2019 50.20 51.00 49.77 50.26 11,108,192 +0.18(+0.37%)
Aug 21, 2019 51.30 52.04 49.95 50.08 13,897,085 -1.35(-2.63%)
Aug 20, 2019 52.65 52.78 51.12 51.43 16,675,673 -1.78(-3.34%)
Aug 19, 2019 54.49 54.56 52.84 53.21 18,182,114 -0.74(-1.37%)
Aug 16, 2019 51.61 54.00 51.36 53.94 40,556,396 +4.79(+9.74%)
Aug 15, 2019 52.41 52.96 46.95 49.16 65,287,932 -6.26(-11.30%)
Aug 14, 2019 56.76 57.07 54.99 55.41 14,524,400 -1.96(-3.42%)
Aug 13, 2019 56.64 58.85 56.52 57.38 12,081,325 +1.84(+3.31%)
Aug 12, 2019 55.48 55.78 54.92 55.54 10,507,330 -0.61(-1.09%)
Aug 09, 2019 58.11 58.18 55.97 56.15 12,501,905 -2.09(-3.58%)
Aug 08, 2019 58.36 58.42 57.19 58.24 8,050,169 +0.18(+0.32%)
Aug 07, 2019 57.93 58.11 56.64 58.05 12,512,084 -0.67(-1.15%)
Aug 06, 2019 59.59 59.83 58.18 58.73 10,818,444 -0.55(-0.93%)
Aug 05, 2019 60.08 60.20 58.97 59.28 11,431,465 -2.09(-3.40%)
Aug 02, 2019 61.43 61.86 60.26 61.37 10,477,292 -0.49(-0.79%)
Aug 01, 2019 63.64 64.31 61.24 61.86 14,320,276 -2.27(-3.54%)
Jul 31, 2019 66.03 66.22 61.67 64.13 28,102,516 -0.43(-0.67%)
Jul 30, 2019 63.76 64.93 63.09 64.56 7,372,726 +0.49(+0.77%)
Jul 29, 2019 64.44 64.93 63.70 64.07 6,088,139 -0.43(-0.67%)
Jul 26, 2019 64.25 64.74 63.79 64.50 4,402,313 +0.49(+0.77%)
Jul 25, 2019 65.23 65.48 63.58 64.01 7,515,558 -1.53(-2.34%)
Jul 24, 2019 64.93 65.66 64.68 65.54 7,314,767 +0.18(+0.28%)
Jul 23, 2019 63.09 65.54 63.02 65.36 12,104,665 +2.70(+4.31%)
Jul 22, 2019 61.67 62.78 61.67 62.66 7,060,429 +1.04(+1.69%)
Jul 19, 2019 61.86 62.53 61.55 61.61 5,646,966 -0.12(-0.20%)
Jul 18, 2019 61.43 62.53 61.12 61.74 7,358,514 +0.49(+0.80%)
Jul 17, 2019 63.64 63.64 61.24 61.24 8,731,150 -2.45(-3.85%)
Jul 16, 2019 62.78 63.82 62.66 63.70 6,442,007 +0.67(+1.07%)
Jul 15, 2019 62.90 63.45 62.53 63.02 6,857,611 -0.61(-0.96%)
Jul 12, 2019 62.47 63.76 62.23 63.64 6,387,018 +1.60(+2.57%)
Jul 11, 2019 62.72 63.27 61.98 62.04 5,484,893 -0.55(-0.88%)
Jul 10, 2019 63.27 64.01 62.47 62.59 6,366,184 -0.31(-0.49%)
Jul 09, 2019 62.10 63.15 61.61 62.90 5,776,666 +0.31(+0.49%)
Jul 08, 2019 63.94 64.01 62.23 62.59 7,843,282 -1.84(-2.86%)
Jul 05, 2019 64.68 64.74 63.64 64.44 4,932,204 -0.67(-1.04%)
Jul 03, 2019 65.42 65.42 64.68 65.11 3,613,570 -0.06(-0.09%)
Jul 02, 2019 65.23 65.76 64.87 65.17 4,908,669 -0.06(-0.09%)
Jul 01, 2019 65.17 65.79 64.62 65.23 6,516,446 +0.80(+1.24%)
Jun 28, 2019 63.76 64.44 63.64 64.44 7,173,268 +0.68(+1.06%)
Jun 27, 2019 62.78 64.01 62.78 63.76 5,428,113 +0.80(+1.27%)
Jun 26, 2019 62.66 63.70 62.53 62.96 5,566,146 +0.31(+0.49%)
Jun 25, 2019 62.90 63.02 61.92 62.66 5,789,240 -0.37(-0.58%)
Jun 24, 2019 64.13 64.56 62.96 63.02 5,969,208 -1.23(-1.91%)
Jun 21, 2019 65.35 65.66 64.07 64.25 10,696,094 -0.92(-1.41%)
Jun 20, 2019 64.19 65.60 64.19 65.17 10,753,794 +1.78(+2.80%)
Jun 19, 2019 64.19 65.05 63.33 63.39 9,883,735 -0.49(-0.77%)
Jun 18, 2019 61.98 63.94 61.86 63.88 11,997,327 +2.27(+3.68%)
Jun 17, 2019 62.53 62.78 61.43 61.61 7,510,493 -1.10(-1.76%)
Jun 14, 2019 63.02 63.39 62.41 62.72 5,603,648 -0.49(-0.78%)
Jun 13, 2019 63.52 64.50 62.84 63.21 10,130,941 +0.18(+0.29%)
Jun 12, 2019 61.80 63.70 61.43 63.02 8,965,459 +0.98(+1.58%)
Jun 11, 2019 61.92 62.53 61.06 62.04 6,351,009 +0.43(+0.70%)
Jun 10, 2019 61.55 63.45 61.31 61.61 8,524,214 +0.43(+0.70%)
Jun 07, 2019 60.70 61.58 60.17 61.19 6,701,299 +0.37(+0.60%)
Jun 06, 2019 60.63 61.31 59.90 60.82 6,284,308 +0.18(+0.30%)
Jun 05, 2019 61.74 61.86 60.20 60.63 6,712,487 -0.67(-1.10%)
Jun 04, 2019 58.92 61.31 58.79 61.31 10,012,855 +2.88(+4.93%)
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.