General Electric (NY: GE )

75.25 -0.49 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 52.08 53.52 50.08 50.72 17,723,842 -2.16(-4.08%)
Aug 28, 2020 52.08 52.96 51.76 52.88 7,395,200 +1.04(+2.01%)
Aug 27, 2020 52.16 53.04 51.60 51.84 9,156,517 +0.00(+0.00%)
Aug 26, 2020 52.96 52.96 51.52 51.84 7,154,095 -0.88(-1.67%)
Aug 25, 2020 53.20 53.60 51.84 52.72 8,667,489 -0.32(-0.60%)
Aug 24, 2020 50.80 53.12 50.40 53.04 12,832,517 +2.56(+5.07%)
Aug 21, 2020 50.00 51.04 49.84 50.48 7,481,425 +0.32(+0.64%)
Aug 20, 2020 50.64 51.04 49.68 50.16 7,964,155 -0.88(-1.72%)
Aug 19, 2020 51.76 52.56 50.80 51.04 6,776,854 -0.48(-0.93%)
Aug 18, 2020 51.92 52.56 51.28 51.52 5,333,050 -0.24(-0.46%)
Aug 17, 2020 53.36 53.52 51.60 51.76 7,370,179 -1.52(-2.85%)
Aug 14, 2020 52.32 53.76 51.76 53.28 6,299,637 +0.48(+0.91%)
Aug 13, 2020 52.72 54.08 52.72 52.80 6,671,232 -0.96(-1.79%)
Aug 12, 2020 54.96 55.04 52.64 53.76 8,771,735 -0.08(-0.15%)
Aug 11, 2020 54.96 56.00 53.52 53.84 11,636,178 +0.48(+0.90%)
Aug 10, 2020 51.44 53.60 51.04 53.36 11,793,125 +2.16(+4.22%)
Aug 07, 2020 50.32 51.68 50.00 51.20 10,383,100 +0.56(+1.11%)
Aug 06, 2020 50.64 51.36 50.24 50.64 8,736,371 -0.56(-1.09%)
Aug 05, 2020 49.36 51.20 49.12 51.20 13,311,855 +2.08(+4.23%)
Aug 04, 2020 48.80 49.60 48.80 49.12 8,877,470 +0.24(+0.49%)
Aug 03, 2020 49.12 49.52 48.16 48.88 11,215,772 +0.32(+0.66%)
Jul 31, 2020 50.00 50.32 48.00 48.56 17,841,450 -1.52(-3.04%)
Jul 30, 2020 52.00 52.08 50.08 50.08 15,892,518 -2.64(-5.01%)
Jul 29, 2020 55.92 56.00 52.16 52.72 18,540,500 -2.40(-4.35%)
Jul 28, 2020 53.60 55.68 53.52 55.12 9,497,533 +1.44(+2.68%)
Jul 27, 2020 54.72 54.80 53.52 53.68 8,830,092 -1.20(-2.19%)
Jul 24, 2020 56.16 56.88 54.56 54.88 8,181,175 -1.44(-2.56%)
Jul 23, 2020 56.48 56.96 55.76 56.32 8,572,680 -0.16(-0.28%)
Jul 22, 2020 55.92 56.72 55.20 56.48 8,186,723 +0.16(+0.28%)
Jul 21, 2020 55.52 57.12 55.20 56.32 8,736,622 +1.36(+2.47%)
Jul 20, 2020 56.08 56.48 54.88 54.96 6,129,610 -1.60(-2.83%)
Jul 17, 2020 56.48 57.20 55.84 56.56 7,504,662 +0.16(+0.28%)
Jul 16, 2020 56.48 57.44 55.92 56.40 6,539,221 -0.72(-1.26%)
Jul 15, 2020 56.72 57.68 56.24 57.12 11,225,680 +2.08(+3.78%)
Jul 14, 2020 54.00 55.12 52.56 55.04 8,669,712 +1.44(+2.69%)
Jul 13, 2020 54.08 54.56 53.12 53.60 8,553,744 +0.08(+0.15%)
Jul 10, 2020 52.32 53.76 52.24 53.52 7,927,912 +0.88(+1.67%)
Jul 09, 2020 54.64 54.64 52.64 52.64 9,337,599 -2.24(-4.08%)
Jul 08, 2020 54.56 54.96 53.76 54.88 8,051,134 +0.80(+1.48%)
Jul 07, 2020 55.12 55.12 54.00 54.08 7,797,197 -1.92(-3.43%)
Jul 06, 2020 55.84 56.64 55.12 56.00 9,423,798 +1.44(+2.64%)
Jul 02, 2020 54.88 56.32 54.48 54.56 9,268,975 +0.64(+1.19%)
Jul 01, 2020 55.44 56.08 53.68 53.92 15,071,236 -0.72(-1.32%)
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%)
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.