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 (%)
Jan 31, 2020 77.97 78.34 75.88 76.55 12,682,528 -1.72(-2.20%)
Jan 30, 2020 79.26 79.87 76.86 78.28 15,514,408 -1.29(-1.62%)
Jan 29, 2020 77.29 79.94 76.80 79.57 35,889,964 +7.44(+10.32%)
Jan 28, 2020 70.84 72.68 70.53 72.13 10,211,061 +1.23(+1.73%)
Jan 27, 2020 70.41 71.27 69.97 70.90 7,749,915 -1.11(-1.54%)
Jan 24, 2020 73.05 73.11 71.45 72.00 9,656,262 -0.37(-0.51%)
Jan 23, 2020 72.13 72.86 71.33 72.37 11,892,663 +2.52(+3.61%)
Jan 22, 2020 72.00 72.00 69.79 69.85 9,870,193 -1.84(-2.57%)
Jan 21, 2020 72.19 72.56 71.39 71.70 6,913,416 -0.92(-1.27%)
Jan 17, 2020 72.86 73.36 72.31 72.62 7,575,413 -0.18(-0.25%)
Jan 16, 2020 73.42 73.66 72.68 72.80 5,955,461 -0.18(-0.25%)
Jan 15, 2020 73.91 73.91 72.74 72.99 7,487,964 -0.98(-1.33%)
Jan 14, 2020 74.77 74.96 73.73 73.97 7,323,219 -0.55(-0.74%)
Jan 13, 2020 72.19 74.71 71.82 74.53 10,759,487 +2.77(+3.86%)
Jan 10, 2020 72.80 73.23 71.27 71.76 9,541,820 -1.48(-2.02%)
Jan 09, 2020 74.22 74.34 72.74 73.23 6,403,896 -0.18(-0.25%)
Jan 08, 2020 73.73 74.09 72.99 73.42 9,010,156 -0.68(-0.91%)
Jan 07, 2020 74.71 75.20 73.30 74.09 11,482,332 -0.55(-0.74%)
Jan 06, 2020 72.80 75.08 72.80 74.65 18,205,640 +1.05(+1.42%)
Jan 03, 2020 71.14 73.79 70.90 73.60 13,972,687 +0.25(+0.34%)
Jan 02, 2020 69.05 73.48 69.05 73.36 14,217,777 +4.73(+6.90%)
Dec 31, 2019 67.64 68.62 67.39 68.62 9,215,568 +0.49(+0.72%)
Dec 30, 2019 68.07 68.62 67.82 68.13 7,829,971 -0.61(-0.89%)
Dec 27, 2019 68.68 68.93 68.44 68.75 4,880,490 -0.31(-0.45%)
Dec 26, 2019 68.75 69.05 68.44 69.05 4,938,595 +0.25(+0.36%)
Dec 24, 2019 68.25 68.87 68.19 68.81 3,377,643 +0.18(+0.27%)
Dec 23, 2019 67.64 68.68 67.64 68.62 7,161,112 +0.80(+1.18%)
Dec 20, 2019 68.13 68.50 67.02 67.82 11,977,544 +0.00(+0.00%)
Dec 19, 2019 67.45 68.50 67.39 67.82 7,374,881 +0.49(+0.73%)
Dec 18, 2019 67.70 68.44 67.02 67.33 12,278,003 -0.86(-1.26%)
Dec 17, 2019 68.50 68.99 68.07 68.19 6,795,502 -0.43(-0.63%)
Dec 16, 2019 69.30 69.79 68.38 68.62 9,036,229 -1.04(-1.50%)
Dec 13, 2019 70.65 71.26 69.60 69.67 8,595,553 -0.61(-0.87%)
Dec 12, 2019 69.73 71.08 69.05 70.28 16,257,493 +2.89(+4.28%)
Dec 11, 2019 67.39 68.13 67.27 67.39 5,971,011 -0.25(-0.36%)
Dec 10, 2019 67.52 67.76 67.09 67.64 4,033,765 +0.12(+0.18%)
Dec 09, 2019 67.45 68.38 67.39 67.52 4,345,451 -0.68(-0.99%)
Dec 06, 2019 66.96 68.25 66.66 68.19 8,237,459 +1.90(+2.87%)
Dec 05, 2019 66.90 67.33 66.10 66.29 7,695,027 -0.68(-1.01%)
Dec 04, 2019 68.62 68.68 66.78 66.96 7,121,344 -0.55(-0.82%)
Dec 03, 2019 67.58 68.25 66.41 67.52 10,740,808 -1.04(-1.52%)
Dec 02, 2019 69.48 70.77 68.44 68.56 11,184,808 -0.68(-0.98%)
Nov 29, 2019 69.30 69.79 68.93 69.24 3,701,425 -0.12(-0.18%)
Nov 27, 2019 69.97 70.46 69.17 69.36 7,407,686 -0.43(-0.62%)
Nov 26, 2019 71.39 71.69 69.48 69.79 10,449,339 -1.35(-1.90%)
Nov 25, 2019 71.39 72.74 71.08 71.14 9,231,143 +0.18(+0.26%)
Nov 22, 2019 70.59 72.00 70.59 70.96 6,263,963 +0.12(+0.17%)
Nov 21, 2019 69.60 71.32 69.48 70.83 6,784,911 +0.86(+1.23%)
Nov 20, 2019 70.28 70.59 69.17 69.97 7,600,090 -0.68(-0.96%)
Nov 19, 2019 70.22 70.96 69.17 70.65 7,623,312 +0.37(+0.52%)
Nov 18, 2019 70.10 70.65 69.60 70.28 8,297,305 -0.49(-0.69%)
Nov 15, 2019 69.67 70.96 69.60 70.77 6,225,971 +1.41(+2.04%)
Nov 14, 2019 68.68 69.73 68.68 69.36 5,012,015 +0.00(+0.00%)
Nov 13, 2019 69.36 69.73 68.68 69.36 8,839,256 -0.80(-1.14%)
Nov 12, 2019 69.54 71.14 69.36 70.16 7,959,518 +0.43(+0.62%)
Nov 11, 2019 70.03 70.65 69.05 69.73 7,418,671 -1.04(-1.48%)
Nov 08, 2019 68.99 70.96 68.44 70.77 10,180,581 +1.41(+2.04%)
Nov 07, 2019 68.19 69.48 68.13 69.36 11,564,969 +1.66(+2.45%)
Nov 06, 2019 67.15 68.19 66.29 67.70 12,693,732 +0.31(+0.46%)
Nov 05, 2019 67.09 67.39 65.86 67.39 11,613,179 +0.25(+0.37%)
Nov 04, 2019 64.01 67.27 64.01 67.15 15,907,161 +3.38(+5.30%)
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.