General Electric (NY: GE )

63.69 -2.19 (-3.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.