General Electric (NY: GE )

10.18 USD -0.22 (-2.12%)
Official Closing Price Updated: 7:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.250 6.290 6.000 6.070 142,731,600 -0.19(-3.04%)
Jul 30, 2020 6.500 6.510 6.260 6.260 127,140,141 -0.33(-5.01%)
Jul 29, 2020 6.990 7.000 6.520 6.590 148,324,005 -0.30(-4.35%)
Jul 28, 2020 6.700 6.960 6.690 6.890 75,980,262 +0.18(+2.68%)
Jul 27, 2020 6.840 6.850 6.690 6.710 70,640,737 -0.15(-2.19%)
Jul 24, 2020 7.020 7.110 6.820 6.860 65,449,400 -0.18(-2.56%)
Jul 23, 2020 7.060 7.120 6.970 7.040 68,581,437 -0.02(-0.28%)
Jul 22, 2020 6.990 7.090 6.900 7.060 65,493,787 +0.02(+0.28%)
Jul 21, 2020 6.940 7.140 6.900 7.040 69,892,975 +0.17(+2.47%)
Jul 20, 2020 7.010 7.060 6.860 6.870 49,036,881 -0.20(-2.83%)
Jul 17, 2020 7.060 7.150 6.980 7.070 60,037,300 +0.02(+0.28%)
Jul 16, 2020 7.060 7.180 6.990 7.050 52,313,769 -0.09(-1.26%)
Jul 15, 2020 7.090 7.210 7.030 7.140 89,805,437 +0.26(+3.78%)
Jul 14, 2020 6.750 6.890 6.570 6.880 69,357,694 +0.18(+2.69%)
Jul 13, 2020 6.760 6.820 6.640 6.700 68,429,956 +0.01(+0.15%)
Jul 10, 2020 6.540 6.720 6.530 6.690 63,423,300 +0.11(+1.67%)
Jul 09, 2020 6.830 6.830 6.580 6.580 74,700,794 -0.28(-4.08%)
Jul 08, 2020 6.820 6.870 6.720 6.860 64,409,075 +0.10(+1.48%)
Jul 07, 2020 6.890 6.890 6.750 6.760 62,377,581 -0.24(-3.43%)
Jul 06, 2020 6.980 7.080 6.890 7.000 75,390,383 +0.18(+2.64%)
Jul 02, 2020 6.860 7.040 6.810 6.820 74,151,800 +0.08(+1.19%)
Jul 01, 2020 6.930 7.010 6.710 6.740 120,569,887 -0.09(-1.32%)
Jun 30, 2020 6.710 6.870 6.660 6.830 69,442,070 +0.03(+0.44%)
Jun 29, 2020 6.570 6.800 6.500 6.800 75,230,831 +0.32(+4.94%)
Jun 26, 2020 6.620 6.650 6.450 6.480 89,409,500 -0.20(-2.99%)
Jun 25, 2020 6.500 6.700 6.420 6.680 73,921,506 +0.15(+2.30%)
Jun 24, 2020 6.900 6.900 6.520 6.530 144,542,950 -0.47(-6.71%)
Jun 23, 2020 7.090 7.130 6.970 7.000 80,542,793 -0.04(-0.57%)
Jun 22, 2020 7.170 7.180 6.960 7.040 78,215,412 -0.11(-1.54%)
Jun 19, 2020 7.420 7.450 7.090 7.150 88,679,500 -0.13(-1.79%)
Jun 18, 2020 7.130 7.320 7.020 7.280 78,267,006 +0.04(+0.55%)
Jun 17, 2020 7.500 7.530 7.200 7.240 75,129,019 -0.23(-3.08%)
Jun 16, 2020 7.730 7.740 7.290 7.470 98,126,744 +0.23(+3.18%)
Jun 15, 2020 6.950 7.350 6.850 7.240 102,008,460 -0.01(-0.14%)
Jun 12, 2020 7.340 7.430 7.080 7.250 100,985,600 +0.30(+4.32%)
Jun 11, 2020 7.060 7.350 6.840 6.950 124,331,037 -0.66(-8.67%)
Jun 10, 2020 7.970 7.980 7.520 7.610 116,722,619 -0.41(-5.11%)
Jun 09, 2020 8.190 8.210 7.900 8.020 117,555,011 -0.44(-5.20%)
Jun 08, 2020 8.220 8.570 8.110 8.460 158,341,400 +0.58(+7.36%)
Jun 05, 2020 8.450 8.560 7.830 7.880 167,811,600 +0.14(+1.81%)
Jun 04, 2020 7.310 7.750 7.170 7.740 125,039,687 +0.38(+5.16%)
Jun 03, 2020 7.220 7.420 7.180 7.360 122,635,705 +0.31(+4.40%)
Jun 02, 2020 6.900 7.180 6.860 7.050 113,470,300 +0.29(+4.29%)
Jun 01, 2020 6.580 6.820 6.490 6.760 75,271,629 +0.19(+2.89%)
May 29, 2020 6.560 6.720 6.440 6.570 129,404,400 -0.21(-3.10%)
May 28, 2020 7.490 7.490 6.740 6.780 138,799,400 -0.51(-7.00%)
May 27, 2020 7.250 7.430 7.090 7.290 147,689,331 +0.49(+7.21%)
May 26, 2020 6.790 6.940 6.790 6.800 129,413,875 +0.39(+6.08%)
May 22, 2020 6.480 6.480 6.270 6.410 69,586,100 -0.07(-1.08%)
May 21, 2020 6.420 6.550 6.330 6.480 98,661,406 +0.06(+0.93%)
May 20, 2020 6.330 6.470 6.290 6.420 91,200,900 +0.21(+3.38%)
May 19, 2020 6.290 6.370 6.090 6.210 108,120,525 -0.06(-0.96%)
May 18, 2020 5.740 6.490 5.740 6.270 255,065,625 +0.78(+14.21%)
May 15, 2020 5.610 5.660 5.480 5.490 128,486,200 -0.21(-3.68%)
May 14, 2020 5.620 5.900 5.480 5.700 140,146,875 -0.09(-1.55%)
May 13, 2020 6.000 6.020 5.480 5.790 235,639,750 -0.21(-3.50%)
May 12, 2020 6.220 6.280 6.000 6.000 95,475,262 -0.19(-3.07%)
May 11, 2020 6.240 6.250 6.130 6.190 71,780,259 -0.10(-1.59%)
May 08, 2020 6.210 6.330 6.160 6.290 93,934,500 +0.18(+2.95%)
May 07, 2020 6.060 6.260 6.060 6.110 100,588,700 +0.13(+2.17%)
May 06, 2020 6.200 6.250 5.970 5.980 117,182,862 -0.22(-3.55%)
May 05, 2020 6.280 6.460 6.160 6.200 116,920,350 -0.01(-0.16%)
May 04, 2020 6.300 6.310 6.150 6.210 136,730,238 -0.29(-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.