General Electric (NY: GE )

76.40 +1.77 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.12 83.12 79.68 81.44 15,624,914 -1.76(-2.12%)
Nov 27, 2020 84.40 84.48 82.48 83.20 6,769,350 -0.80(-0.95%)
Nov 25, 2020 84.24 84.48 82.72 84.00 13,734,112 +0.40(+0.48%)
Nov 24, 2020 85.68 86.80 83.20 83.60 21,990,076 +3.04(+3.77%)
Nov 23, 2020 78.88 82.16 78.88 80.56 13,474,339 +2.48(+3.18%)
Nov 20, 2020 77.12 78.64 76.74 78.08 10,016,925 +0.80(+1.04%)
Nov 19, 2020 76.96 78.08 76.08 77.28 10,821,124 -0.56(-0.72%)
Nov 18, 2020 79.76 80.40 77.84 77.84 18,567,456 +0.40(+0.52%)
Nov 17, 2020 75.60 77.84 74.64 77.44 11,265,173 +0.88(+1.15%)
Nov 16, 2020 76.88 77.12 75.36 76.56 14,823,191 +2.56(+3.46%)
Nov 13, 2020 70.88 74.00 70.80 74.00 16,269,838 +3.92(+5.59%)
Nov 12, 2020 70.08 70.96 69.36 70.08 9,939,761 -1.12(-1.57%)
Nov 11, 2020 72.88 72.96 70.64 71.20 10,856,248 -0.64(-0.89%)
Nov 10, 2020 70.56 72.80 70.00 71.84 20,566,632 +1.92(+2.75%)
Nov 09, 2020 74.80 75.28 68.88 69.92 24,093,994 +5.20(+8.03%)
Nov 06, 2020 64.16 65.12 63.68 64.72 10,515,688 +0.80(+1.25%)
Nov 05, 2020 63.60 64.40 63.28 63.92 10,690,452 +1.04(+1.65%)
Nov 04, 2020 61.52 64.16 60.24 62.88 15,856,174 +0.08(+0.13%)
Nov 03, 2020 61.20 63.28 60.32 62.80 12,194,392 +2.64(+4.39%)
Nov 02, 2020 60.00 60.64 58.64 60.16 13,576,112 +0.80(+1.35%)
Oct 30, 2020 58.72 60.32 58.32 59.36 12,810,062 +0.40(+0.68%)
Oct 29, 2020 61.28 61.92 58.48 58.96 15,402,938 -0.40(-0.67%)
Oct 28, 2020 60.08 62.88 59.28 59.36 31,668,696 +2.56(+4.51%)
Oct 27, 2020 59.20 59.20 56.72 56.80 12,253,715 -2.24(-3.79%)
Oct 26, 2020 59.68 60.48 58.24 59.04 13,025,758 -2.00(-3.28%)
Oct 23, 2020 63.44 64.24 60.48 61.04 16,570,400 -0.72(-1.17%)
Oct 22, 2020 58.64 62.00 58.56 61.76 11,957,976 +3.20(+5.46%)
Oct 21, 2020 58.24 59.28 58.16 58.56 9,219,141 -0.16(-0.27%)
Oct 20, 2020 58.80 59.36 58.16 58.72 12,297,692 +0.40(+0.69%)
Oct 19, 2020 59.12 59.76 57.84 58.32 16,347,209 +0.00(+0.00%)
Oct 16, 2020 55.68 58.80 55.48 58.32 21,143,402 +3.36(+6.11%)
Oct 15, 2020 53.60 55.04 52.88 54.96 11,145,656 +0.40(+0.73%)
Oct 14, 2020 53.76 55.12 53.76 54.56 12,246,994 +0.80(+1.49%)
Oct 13, 2020 54.32 54.56 53.28 53.76 9,405,778 -0.88(-1.61%)
Oct 12, 2020 55.36 55.36 53.92 54.64 11,114,710 -0.08(-0.15%)
Oct 09, 2020 56.56 56.56 53.60 54.72 21,438,438 +1.52(+2.86%)
Oct 08, 2020 50.88 53.36 50.72 53.20 12,888,421 +2.72(+5.39%)
Oct 07, 2020 49.76 51.20 49.68 50.48 10,400,284 +1.12(+2.27%)
Oct 06, 2020 51.44 52.64 48.88 49.36 21,237,340 -1.92(-3.74%)
Oct 05, 2020 51.12 51.60 50.56 51.28 7,281,339 +0.16(+0.31%)
Oct 02, 2020 48.40 51.20 48.40 51.12 11,259,538 +1.20(+2.40%)
Oct 01, 2020 50.16 50.32 48.88 49.92 9,886,616 +0.08(+0.16%)
Sep 30, 2020 49.12 50.32 49.12 49.84 12,081,947 +0.88(+1.80%)
Sep 29, 2020 49.68 49.84 48.48 48.96 9,212,521 -0.80(-1.61%)
Sep 28, 2020 49.84 50.48 49.44 49.76 10,392,096 +0.88(+1.80%)
Sep 25, 2020 48.48 49.36 48.16 48.88 9,972,325 +0.40(+0.83%)
Sep 24, 2020 48.80 49.44 48.00 48.48 11,922,402 -0.40(-0.82%)
Sep 23, 2020 50.24 51.36 48.80 48.88 11,067,077 -1.12(-2.24%)
Sep 22, 2020 51.20 52.64 49.68 50.00 17,599,076 -0.80(-1.57%)
Sep 21, 2020 53.04 53.20 49.84 50.80 20,327,560 -4.24(-7.70%)
Sep 18, 2020 55.36 57.12 54.96 55.04 18,160,100 -1.36(-2.41%)
Sep 17, 2020 54.48 57.44 53.36 56.40 32,600,094 +2.40(+4.44%)
Sep 16, 2020 48.80 54.48 48.40 54.00 32,218,244 +5.20(+10.66%)
Sep 15, 2020 49.36 49.76 48.16 48.80 10,790,165 -0.40(-0.81%)
Sep 14, 2020 47.92 49.28 47.68 49.20 9,245,762 +1.60(+3.36%)
Sep 11, 2020 48.32 48.40 47.44 47.60 8,989,812 -0.40(-0.83%)
Sep 10, 2020 49.36 49.60 48.00 48.00 12,157,579 -1.28(-2.60%)
Sep 09, 2020 49.60 49.60 48.16 49.28 13,623,469 +0.16(+0.33%)
Sep 08, 2020 50.56 50.88 49.04 49.12 15,065,681 -2.24(-4.36%)
Sep 04, 2020 51.44 52.48 50.08 51.36 11,209,475 +0.80(+1.58%)
Sep 03, 2020 51.12 53.20 50.24 50.56 11,753,696 -0.96(-1.86%)
Sep 02, 2020 49.60 51.60 49.36 51.52 10,463,507 +2.00(+4.04%)
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.