General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 38.53 38.77 36.99 37.42 23,154,678 -1.17(-3.04%)
Jul 30, 2020 40.07 40.13 38.59 38.59 20,625,350 -2.03(-5.01%)
Jul 29, 2020 43.09 43.15 40.19 40.62 24,061,908 -1.85(-4.35%)
Jul 28, 2020 41.30 42.90 41.24 42.47 12,325,922 +1.11(+2.68%)
Jul 27, 2020 42.16 42.23 41.24 41.36 11,459,716 -0.92(-2.19%)
Jul 24, 2020 43.27 43.83 42.04 42.29 10,617,549 -1.11(-2.56%)
Jul 23, 2020 43.52 43.89 42.96 43.40 11,125,646 -0.12(-0.28%)
Jul 22, 2020 43.09 43.70 42.53 43.52 10,624,750 +0.12(+0.28%)
Jul 21, 2020 42.78 44.01 42.53 43.40 11,338,410 +1.05(+2.47%)
Jul 20, 2020 43.21 43.52 42.29 42.35 7,955,023 -1.23(-2.83%)
Jul 17, 2020 43.52 44.07 43.03 43.58 9,739,570 +0.12(+0.28%)
Jul 16, 2020 43.52 44.26 43.09 43.46 8,486,617 -0.55(-1.26%)
Jul 15, 2020 43.70 44.44 43.33 44.01 14,568,716 +1.60(+3.78%)
Jul 14, 2020 41.61 42.47 40.50 42.41 11,251,574 +1.11(+2.69%)
Jul 13, 2020 41.67 42.04 40.93 41.30 11,101,070 +0.06(+0.15%)
Jul 10, 2020 40.31 41.42 40.25 41.24 10,288,865 +0.68(+1.67%)
Jul 09, 2020 42.10 42.10 40.56 40.56 12,118,359 -1.73(-4.08%)
Jul 08, 2020 42.04 42.35 41.42 42.29 10,448,783 +0.62(+1.48%)
Jul 07, 2020 42.47 42.47 41.61 41.67 10,119,222 -1.48(-3.43%)
Jul 06, 2020 43.03 43.64 42.47 43.15 12,230,229 +1.11(+2.64%)
Jul 02, 2020 42.29 43.40 41.98 42.04 12,029,299 +0.49(+1.19%)
Jul 01, 2020 42.72 43.21 41.36 41.55 19,559,488 -0.55(-1.32%)
Jun 30, 2020 41.36 42.35 41.05 42.10 11,265,262 +0.18(+0.44%)
Jun 29, 2020 40.50 41.92 40.07 41.92 12,204,345 +1.97(+4.94%)
Jun 26, 2020 40.81 40.99 39.76 39.94 14,504,485 -1.17(-2.85%)
Jun 25, 2020 40.01 41.24 39.52 41.12 12,009,919 +0.92(+2.30%)
Jun 24, 2020 42.47 42.47 40.13 40.19 23,483,680 -2.89(-6.71%)
Jun 23, 2020 43.64 43.89 42.90 43.09 13,085,670 -0.25(-0.57%)
Jun 22, 2020 44.13 44.19 42.84 43.33 12,707,543 -0.68(-1.54%)
Jun 19, 2020 45.67 45.85 43.64 44.01 14,407,629 -0.80(-1.79%)
Jun 18, 2020 43.89 45.05 43.21 44.81 12,715,926 +0.25(+0.55%)
Jun 17, 2020 46.16 46.35 44.32 44.56 12,206,101 -1.42(-3.08%)
Jun 16, 2020 47.58 47.64 44.87 45.98 15,942,509 +1.42(+3.18%)
Jun 15, 2020 42.78 45.24 42.16 44.56 16,573,166 -0.06(-0.14%)
Jun 12, 2020 45.18 45.73 43.58 44.62 16,406,983 +1.85(+4.32%)
Jun 11, 2020 43.45 45.24 42.10 42.78 20,199,882 -4.06(-8.67%)
Jun 10, 2020 49.06 49.12 46.29 46.84 18,963,752 -2.52(-5.11%)
Jun 09, 2020 50.41 50.53 48.62 49.36 19,098,990 -2.71(-5.20%)
Jun 08, 2020 50.59 52.75 49.92 52.07 25,725,496 +3.57(+7.36%)
Jun 05, 2020 52.01 52.69 48.19 48.50 27,264,106 +0.86(+1.81%)
Jun 04, 2020 44.99 47.70 44.13 47.64 20,315,016 +2.34(+5.16%)
Jun 03, 2020 44.44 45.67 44.19 45.30 19,924,444 +1.91(+4.40%)
Jun 02, 2020 42.47 44.19 42.22 43.39 18,435,354 +1.78(+4.29%)
Jun 01, 2020 40.50 41.98 39.95 41.61 12,229,272 +1.17(+2.89%)
May 29, 2020 40.38 41.36 39.64 40.44 21,024,144 -1.29(-3.10%)
May 28, 2020 46.10 46.10 41.48 41.73 22,550,534 -3.14(-7.00%)
May 27, 2020 44.62 45.73 43.64 44.87 23,994,870 +3.02(+7.21%)
May 26, 2020 41.79 42.72 41.79 41.85 21,025,682 +2.40(+6.08%)
May 22, 2020 39.88 39.88 38.59 39.45 11,305,551 -0.43(-1.08%)
May 21, 2020 39.52 40.32 38.96 39.88 16,029,375 +0.37(+0.93%)
May 20, 2020 38.96 39.82 38.72 39.52 14,817,276 +1.29(+3.38%)
May 19, 2020 38.72 39.21 37.48 38.22 17,566,184 -0.37(-0.96%)
May 18, 2020 35.33 39.95 35.33 38.59 41,440,140 +4.80(+14.21%)
May 15, 2020 34.53 34.84 33.73 33.79 20,874,964 -1.29(-3.68%)
May 14, 2020 34.59 36.31 33.73 35.08 22,769,458 -0.55(-1.55%)
May 13, 2020 36.93 37.05 33.73 35.64 38,284,044 -1.29(-3.50%)
May 12, 2020 38.28 38.65 36.93 36.93 15,511,726 -1.17(-3.07%)
May 11, 2020 38.41 38.47 37.73 38.10 11,662,033 -0.62(-1.59%)
May 08, 2020 38.22 38.96 37.91 38.72 15,261,400 +1.11(+2.95%)
May 07, 2020 37.30 38.53 37.30 37.61 16,342,500 +0.80(+2.17%)
May 06, 2020 38.16 38.47 36.75 36.81 19,038,528 -1.35(-3.55%)
May 05, 2020 38.65 39.76 37.91 38.16 18,995,878 -0.06(-0.16%)
May 04, 2020 38.78 38.84 37.85 38.22 22,214,362 -1.78(-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.