General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 66.75 66.75 66.75 8,171,413 +0.56(+0.84%)
Dec 30, 2020 65.39 67.05 65.20 66.19 8,171,413 +0.93(+1.42%)
Dec 29, 2020 65.88 66.56 65.14 65.26 8,571,255 -0.49(-0.75%)
Dec 28, 2020 66.13 66.62 65.39 65.76 8,696,133 -0.06(-0.09%)
Dec 24, 2020 67.05 67.05 65.63 65.82 4,862,288 -1.30(-1.93%)
Dec 23, 2020 66.00 67.86 65.63 67.12 9,775,645 +1.55(+2.36%)
Dec 22, 2020 66.19 66.50 64.83 65.57 14,404,486 -0.99(-1.49%)
Dec 21, 2020 64.71 67.18 64.03 66.56 13,872,938 -0.25(-0.37%)
Dec 18, 2020 66.62 68.72 66.37 66.81 18,568,136 -0.37(-0.55%)
Dec 17, 2020 67.55 67.86 66.68 67.18 10,101,433 -0.31(-0.46%)
Dec 16, 2020 68.72 68.85 67.30 67.49 9,514,932 -1.11(-1.62%)
Dec 15, 2020 67.61 68.85 65.76 68.60 14,027,795 +1.73(+2.59%)
Dec 14, 2020 69.59 70.08 66.62 66.87 12,819,271 -2.04(-2.96%)
Dec 11, 2020 69.65 70.45 68.04 68.91 14,411,004 -0.99(-1.41%)
Dec 10, 2020 68.41 70.88 68.29 69.89 15,472,721 -0.43(-0.61%)
Dec 09, 2020 67.92 70.94 67.92 70.33 20,396,874 +2.66(+3.92%)
Dec 08, 2020 66.81 68.10 66.62 67.67 15,100,004 +0.62(+0.92%)
Dec 07, 2020 67.24 68.54 66.44 67.05 15,752,760 -0.12(-0.18%)
Dec 04, 2020 65.88 67.49 64.89 67.18 21,867,662 +1.73(+2.64%)
Dec 03, 2020 64.21 66.07 64.15 65.45 14,798,601 +1.05(+1.63%)
Dec 02, 2020 62.24 64.71 61.81 64.40 12,492,515 +1.73(+2.76%)
Dec 01, 2020 63.78 64.71 62.42 62.67 14,052,712 -0.19(-0.29%)
Nov 30, 2020 64.15 64.15 61.50 62.86 20,244,590 -1.36(-2.12%)
Nov 27, 2020 65.14 65.20 63.66 64.21 8,770,782 -0.62(-0.95%)
Nov 25, 2020 65.02 65.20 63.84 64.83 17,794,752 +0.31(+0.48%)
Nov 24, 2020 66.13 66.99 64.21 64.52 28,491,682 +2.35(+3.77%)
Nov 23, 2020 60.88 63.41 60.88 62.18 17,458,174 +1.91(+3.18%)
Nov 20, 2020 59.52 60.69 59.23 60.26 12,978,538 +0.62(+1.04%)
Nov 19, 2020 59.40 60.26 58.72 59.65 14,020,507 -0.43(-0.72%)
Nov 18, 2020 61.56 62.05 60.08 60.08 24,057,126 +0.31(+0.52%)
Nov 17, 2020 58.35 60.08 57.61 59.77 14,595,844 +0.68(+1.15%)
Nov 16, 2020 59.34 59.52 58.16 59.09 19,205,828 +1.98(+3.46%)
Nov 13, 2020 54.71 57.11 54.64 57.11 21,080,192 +3.03(+5.59%)
Nov 12, 2020 54.09 54.77 53.53 54.09 12,878,559 -0.86(-1.57%)
Nov 11, 2020 56.25 56.31 54.52 54.95 14,066,016 -0.49(-0.89%)
Nov 10, 2020 54.46 56.19 54.03 55.45 26,647,380 +1.48(+2.75%)
Nov 09, 2020 57.73 58.10 53.16 53.96 31,217,646 +4.01(+8.03%)
Nov 06, 2020 49.52 50.26 49.15 49.95 13,624,766 +0.62(+1.25%)
Nov 05, 2020 49.09 49.70 48.84 49.33 13,851,200 +0.80(+1.65%)
Nov 04, 2020 47.48 49.52 46.49 48.53 20,544,224 +0.06(+0.13%)
Nov 03, 2020 47.23 48.84 46.56 48.47 15,799,797 +2.04(+4.39%)
Nov 02, 2020 46.31 46.80 45.26 46.43 17,590,038 +0.62(+1.35%)
Oct 30, 2020 45.32 46.56 45.01 45.81 16,597,496 +0.31(+0.68%)
Oct 29, 2020 47.30 47.79 45.14 45.51 19,956,984 -0.31(-0.67%)
Oct 28, 2020 46.37 48.53 45.75 45.81 41,031,892 +1.98(+4.51%)
Oct 27, 2020 45.69 45.69 43.78 43.84 15,876,659 -1.73(-3.79%)
Oct 26, 2020 46.06 46.68 44.95 45.57 16,876,966 -1.54(-3.28%)
Oct 23, 2020 48.96 49.58 46.68 47.11 21,469,620 -0.56(-1.17%)
Oct 22, 2020 45.26 47.85 45.20 47.67 15,493,482 +2.47(+5.46%)
Oct 21, 2020 44.95 45.75 44.89 45.20 11,944,880 -0.12(-0.27%)
Oct 20, 2020 45.38 45.81 44.89 45.32 15,933,638 +0.31(+0.69%)
Oct 19, 2020 45.63 46.12 44.64 45.01 21,180,440 +0.00(+0.00%)
Oct 16, 2020 42.97 45.38 42.82 45.01 27,394,678 +2.59(+6.11%)
Oct 15, 2020 41.37 42.48 40.81 42.42 14,440,990 +0.31(+0.73%)
Oct 14, 2020 41.49 42.54 41.49 42.11 15,867,951 +0.62(+1.49%)
Oct 13, 2020 41.92 42.11 41.12 41.49 12,186,699 -0.68(-1.61%)
Oct 12, 2020 42.73 42.73 41.62 42.17 14,400,895 -0.06(-0.15%)
Oct 09, 2020 43.65 43.65 41.37 42.23 27,776,946 +1.17(+2.86%)
Oct 08, 2020 39.27 41.18 39.15 41.06 16,699,023 +2.10(+5.39%)
Oct 07, 2020 38.41 39.52 38.34 38.96 13,475,241 +0.86(+2.27%)
Oct 06, 2020 39.70 40.63 37.73 38.10 27,516,390 -1.48(-3.74%)
Oct 05, 2020 39.45 39.83 39.02 39.58 9,434,146 +0.12(+0.31%)
Oct 02, 2020 37.36 39.52 37.36 39.45 14,588,543 +0.93(+2.40%)
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.