General Electric (NY: GE )

12.69 USD -0.02 (-0.16%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 12.80 12.88 12.63 12.71 37,779,278 +0.01(+0.08%)
Jul 22, 2021 13.05 13.06 12.70 12.70 43,379,235 -0.38(-2.91%)
Jul 21, 2021 12.79 13.11 12.77 13.08 67,523,270 +0.38(+2.99%)
Jul 20, 2021 12.01 12.74 11.99 12.70 75,107,244 +0.70(+5.83%)
Jul 19, 2021 12.19 12.56 11.82 12.00 98,867,496 -0.55(-4.38%)
Jul 16, 2021 12.80 12.87 12.52 12.55 45,563,777 -0.21(-1.65%)
Jul 15, 2021 12.69 12.92 12.57 12.76 51,382,789 -0.05(-0.39%)
Jul 14, 2021 12.88 12.98 12.72 12.81 44,693,281 -0.08(-0.62%)
Jul 13, 2021 13.09 13.09 12.88 12.89 39,401,571 -0.22(-1.68%)
Jul 12, 2021 13.06 13.13 12.90 13.11 55,741,217 -0.05(-0.38%)
Jul 09, 2021 13.01 13.19 12.94 13.16 41,383,076 +0.29(+2.25%)
Jul 08, 2021 12.73 12.94 12.61 12.87 53,815,992 -0.11(-0.85%)
Jul 07, 2021 12.88 13.07 12.74 12.98 61,674,758 +0.06(+0.46%)
Jul 06, 2021 13.28 13.32 12.82 12.92 70,580,928 -0.44(-3.29%)
Jul 02, 2021 13.54 13.54 13.31 13.36 33,199,907 -0.12(-0.89%)
Jul 01, 2021 13.58 13.63 13.36 13.48 46,681,285 +0.02(+0.15%)
Jun 30, 2021 13.15 13.53 13.05 13.46 70,747,520 +0.37(+2.83%)
Jun 29, 2021 13.06 13.23 12.96 13.09 69,116,224 +0.20(+1.55%)
Jun 28, 2021 13.16 13.17 12.79 12.89 61,747,065 -0.27(-2.05%)
Jun 25, 2021 13.16 13.24 13.10 13.16 34,141,413 +0.01(+0.08%)
Jun 24, 2021 13.06 13.20 12.92 13.15 47,799,755 +0.20(+1.54%)
Jun 23, 2021 13.02 13.19 12.94 12.95 43,635,850 -0.08(-0.61%)
Jun 22, 2021 13.12 13.20 12.94 13.03 38,257,006 -0.16(-1.21%)
Jun 21, 2021 12.89 13.19 12.87 13.19 53,926,956 +0.41(+3.21%)
Jun 18, 2021 12.84 13.02 12.75 12.78 82,064,761 -0.22(-1.69%)
Jun 17, 2021 13.41 13.51 12.91 13.00 76,904,174 -0.44(-3.27%)
Jun 16, 2021 13.50 13.65 13.29 13.44 70,075,564 -0.10(-0.74%)
Jun 15, 2021 13.45 13.57 13.31 13.54 38,015,681 +0.07(+0.52%)
Jun 14, 2021 13.78 13.83 13.41 13.47 45,375,722 -0.22(-1.61%)
Jun 11, 2021 13.65 13.78 13.57 13.69 42,365,291 +0.06(+0.44%)
Jun 10, 2021 13.81 13.87 13.59 13.63 49,803,465 -0.10(-0.73%)
Jun 09, 2021 13.77 13.81 13.67 13.73 55,734,204 -0.17(-1.22%)
Jun 08, 2021 13.97 13.98 13.72 13.90 44,111,575 -0.01(-0.07%)
Jun 07, 2021 14.00 14.06 13.86 13.91 37,330,641 -0.05(-0.36%)
Jun 04, 2021 14.16 14.20 13.86 13.96 64,221,155 -0.13(-0.92%)
Jun 03, 2021 13.99 14.37 13.94 14.09 63,075,581 +0.00(+0.00%)
Jun 02, 2021 14.18 14.18 14.01 14.09 39,918,747 -0.06(-0.42%)
Jun 01, 2021 14.23 14.34 14.10 14.15 50,240,123 +0.09(+0.64%)
May 28, 2021 14.29 14.34 14.03 14.06 72,571,897 -0.29(-2.02%)
May 27, 2021 13.60 14.40 13.59 14.35 184,516,592 +0.95(+7.09%)
May 26, 2021 13.12 13.43 13.04 13.40 60,211,122 +0.28(+2.13%)
May 25, 2021 13.20 13.29 13.10 13.12 47,260,503 -0.06(-0.46%)
May 24, 2021 13.29 13.31 13.12 13.18 39,005,083 -0.05(-0.38%)
May 21, 2021 13.11 13.28 13.05 13.23 53,320,103 +0.17(+1.30%)
May 20, 2021 13.09 13.11 12.92 13.06 46,462,227 -0.03(-0.23%)
May 19, 2021 12.87 13.10 12.79 13.09 59,453,868 +0.12(+0.93%)
May 18, 2021 13.18 13.27 12.97 12.97 48,890,052 -0.18(-1.37%)
May 17, 2021 13.23 13.34 13.12 13.15 86,686,529 -0.11(-0.83%)
May 14, 2021 13.12 13.30 13.03 13.26 50,677,407 +0.29(+2.24%)
May 13, 2021 12.80 13.04 12.72 12.97 65,564,990 +0.15(+1.17%)
May 12, 2021 13.08 13.13 12.77 12.82 70,823,118 -0.27(-2.06%)
May 11, 2021 13.16 13.29 12.94 13.09 70,987,723 -0.26(-1.95%)
May 10, 2021 13.31 13.58 13.30 13.35 65,534,905 +0.05(+0.38%)
May 07, 2021 13.16 13.34 13.07 13.30 53,880,693 +0.09(+0.68%)
May 06, 2021 13.22 13.31 13.03 13.21 62,567,928 +0.00(+0.00%)
May 05, 2021 13.18 13.29 13.09 13.21 55,649,141 +0.09(+0.69%)
May 04, 2021 13.34 13.39 13.07 13.12 77,516,043 -0.33(-2.45%)
May 03, 2021 13.24 13.53 13.17 13.45 63,447,565 +0.33(+2.52%)
Apr 30, 2021 13.16 13.35 13.08 13.12 49,899,500 -0.09(-0.68%)
Apr 29, 2021 13.18 13.29 13.08 13.21 55,153,540 +0.01(+0.08%)
Apr 28, 2021 13.33 13.35 13.15 13.20 66,061,119 -0.29(-2.15%)
Apr 27, 2021 13.50 13.54 12.91 13.49 149,894,722 -0.08(-0.59%)
Apr 26, 2021 13.63 14.00 13.55 13.57 93,717,605 +0.02(+0.15%)
Apr 23, 2021 13.50 13.61 13.36 13.55 47,166,000 +0.14(+1.04%)
Apr 22, 2021 13.35 13.68 13.28 13.41 52,598,246 +0.06(+0.45%)
Apr 21, 2021 12.93 13.38 12.77 13.35 49,589,324 +0.29(+2.22%)
Apr 20, 2021 13.41 13.41 12.90 13.06 61,437,909 -0.40(-2.97%)
Apr 19, 2021 13.32 13.47 13.17 13.46 44,852,006 +0.07(+0.52%)
Apr 16, 2021 13.63 13.68 13.35 13.39 50,024,400 -0.16(-1.18%)
Apr 15, 2021 13.73 13.75 13.44 13.55 50,856,507 -0.13(-0.95%)
Apr 14, 2021 13.43 13.79 13.42 13.68 64,558,252 +0.24(+1.79%)
Apr 13, 2021 13.51 13.54 13.26 13.44 51,168,852 -0.15(-1.10%)
Apr 12, 2021 13.61 13.68 13.47 13.59 42,068,370 -0.01(-0.07%)
Apr 09, 2021 13.50 13.83 13.42 13.60 63,245,900 +0.15(+1.12%)
Apr 08, 2021 13.26 13.50 13.09 13.45 54,856,525 +0.06(+0.45%)
Apr 07, 2021 13.40 13.53 13.26 13.39 41,742,162 -0.01(-0.07%)
Apr 06, 2021 13.46 13.50 13.37 13.40 40,041,778 -0.06(-0.45%)
Apr 05, 2021 13.47 13.56 13.37 13.46 50,716,917 +0.18(+1.36%)
Apr 01, 2021 13.23 13.36 13.15 13.28 59,183,800 +0.15(+1.14%)
Mar 31, 2021 13.38 13.43 13.13 13.13 62,567,219 -0.17(-1.28%)
Mar 30, 2021 12.98 13.36 12.90 13.30 52,894,387 +0.35(+2.70%)
Mar 29, 2021 12.92 13.05 12.78 12.95 53,743,187 -0.04(-0.31%)
Mar 26, 2021 12.95 13.13 12.71 12.99 60,524,600 +0.14(+1.09%)
Mar 25, 2021 12.40 12.93 12.23 12.85 73,346,687 +0.35(+2.80%)
Mar 24, 2021 12.76 13.02 12.50 12.50 62,042,319 -0.16(-1.26%)
Mar 23, 2021 12.96 13.18 12.55 12.66 65,613,816 -0.47(-3.58%)
Mar 22, 2021 13.16 13.24 12.93 13.13 52,749,300 -0.09(-0.68%)
Mar 19, 2021 13.20 13.35 12.98 13.22 68,472,000 -0.03(-0.23%)
Mar 18, 2021 13.59 13.69 13.19 13.25 63,722,344 -0.36(-2.65%)
Mar 17, 2021 13.20 13.61 13.13 13.61 79,150,209 +0.46(+3.50%)
Mar 16, 2021 13.33 13.35 13.07 13.15 74,378,245 -0.20(-1.50%)
Mar 15, 2021 12.74 13.36 12.73 13.35 111,493,862 +0.77(+6.12%)
Mar 12, 2021 12.24 12.62 12.23 12.58 134,551,800 +0.31(+2.53%)
Mar 11, 2021 12.69 12.86 11.95 12.27 305,540,200 -0.98(-7.40%)
Mar 10, 2021 13.65 13.74 12.92 13.25 219,836,925 -0.75(-5.36%)
Mar 09, 2021 14.10 14.41 13.83 14.00 114,309,455 -0.17(-1.20%)
Mar 08, 2021 14.21 14.34 13.81 14.17 143,538,160 +0.57(+4.19%)
Mar 05, 2021 13.80 13.81 13.14 13.60 104,975,400 +0.03(+0.22%)
Mar 04, 2021 13.88 14.13 13.18 13.57 166,091,855 +0.13(+0.97%)
Mar 03, 2021 13.09 13.61 13.05 13.44 117,228,925 +0.46(+3.54%)
Mar 02, 2021 13.15 13.25 12.97 12.98 76,991,125 -0.13(-0.99%)
Mar 01, 2021 12.92 13.29 12.79 13.11 77,882,075 +0.57(+4.55%)
Feb 26, 2021 12.68 12.84 12.41 12.54 88,729,800 -0.22(-1.72%)
Feb 25, 2021 13.10 13.27 12.66 12.76 92,146,456 -0.36(-2.74%)
Feb 24, 2021 12.80 13.35 12.65 13.12 106,577,601 +0.53(+4.21%)
Feb 23, 2021 12.55 12.65 12.18 12.59 71,766,312 +0.09(+0.72%)
Feb 22, 2021 12.07 12.70 12.02 12.50 96,543,978 +0.48(+3.99%)
Feb 19, 2021 11.72 12.03 11.68 12.02 61,049,000 +0.39(+3.35%)
Feb 18, 2021 11.84 11.86 11.51 11.63 48,816,228 -0.23(-1.94%)
Feb 17, 2021 11.84 11.95 11.76 11.86 43,387,017 -0.11(-0.92%)
Feb 16, 2021 11.82 11.98 11.78 11.97 60,259,753 +0.24(+2.05%)
Feb 12, 2021 11.41 11.74 11.38 11.73 58,439,600 +0.27(+2.36%)
Feb 11, 2021 11.39 11.47 11.19 11.46 51,742,656 +0.06(+0.53%)
Feb 10, 2021 11.59 11.59 11.38 11.40 45,454,657 -0.14(-1.21%)
Feb 09, 2021 11.56 11.60 11.41 11.54 52,687,587 -0.07(-0.60%)
Feb 08, 2021 11.47 11.65 11.41 11.61 42,396,322 +0.21(+1.84%)
Feb 05, 2021 11.51 11.55 11.31 11.40 51,818,300 -0.05(-0.44%)
Feb 04, 2021 11.23 11.50 11.19 11.45 66,726,347 +0.25(+2.23%)
Feb 03, 2021 11.24 11.30 11.07 11.20 54,154,332 -0.04(-0.36%)
Feb 02, 2021 10.88 11.35 10.84 11.24 84,322,750 +0.50(+4.66%)
Feb 01, 2021 10.86 11.00 10.64 10.74 66,592,706 +0.06(+0.56%)
Jan 29, 2021 11.00 11.24 10.67 10.68 109,258,800 -0.41(-3.70%)
Jan 28, 2021 11.41 11.47 11.06 11.09 93,877,481 -0.29(-2.55%)
Jan 27, 2021 11.08 11.56 10.64 11.38 148,842,338 +0.09(+0.80%)
Jan 26, 2021 12.03 12.23 11.20 11.29 211,453,664 +0.30(+2.73%)
Jan 25, 2021 11.14 11.15 10.77 10.99 91,821,900 -0.12(-1.08%)
Jan 22, 2021 10.97 11.18 10.90 11.11 52,919,400 +0.04(+0.36%)
Jan 21, 2021 11.40 11.43 11.07 11.07 65,596,787 -0.32(-2.81%)
Jan 20, 2021 11.50 11.50 11.30 11.39 58,891,556 -0.04(-0.35%)
Jan 19, 2021 11.48 11.65 11.40 11.43 63,414,864 +0.10(+0.88%)
Jan 15, 2021 11.60 11.60 11.25 11.33 73,609,500 -0.33(-2.83%)
Jan 14, 2021 11.61 11.73 11.58 11.66 59,154,256 +0.09(+0.78%)
Jan 13, 2021 11.78 11.82 11.52 11.57 53,661,019 -0.21(-1.78%)
Jan 12, 2021 11.51 11.91 11.41 11.78 91,384,281 +0.33(+2.88%)
Jan 11, 2021 11.11 11.53 11.06 11.45 67,253,138 +0.11(+0.97%)
Jan 08, 2021 11.29 11.44 11.16 11.34 72,719,600 +0.07(+0.62%)
Jan 07, 2021 11.56 11.57 11.24 11.27 75,123,156 -0.09(-0.79%)
Jan 06, 2021 10.83 11.62 10.83 11.36 131,392,050 +0.59(+5.48%)
Jan 05, 2021 10.43 10.88 10.42 10.77 83,595,844 +0.30(+2.87%)
Jan 04, 2021 10.89 10.90 10.40 10.47 79,879,975 -0.33(-3.06%)
Dec 31, 2020 10.80 10.80 10.80 50,500,441 +0.09(+0.84%)
Dec 30, 2020 10.58 10.85 10.55 10.71 50,500,441 +0.15(+1.42%)
Dec 29, 2020 10.66 10.77 10.54 10.56 52,971,520 -0.08(-0.75%)
Dec 28, 2020 10.70 10.78 10.58 10.64 53,743,281 -0.01(-0.09%)
Dec 24, 2020 10.85 10.85 10.62 10.65 30,049,600 -0.21(-1.93%)
Dec 23, 2020 10.68 10.98 10.62 10.86 60,414,812 +0.25(+2.36%)
Dec 22, 2020 10.71 10.76 10.49 10.61 89,007,212 -0.16(-1.49%)
Dec 21, 2020 10.47 10.87 10.36 10.77 85,736,636 -0.04(-0.37%)
Dec 18, 2020 10.78 11.12 10.74 10.81 114,753,600 -0.07(-0.64%)
Dec 17, 2020 10.94 10.99 10.80 10.88 62,370,844 -0.05(-0.46%)
Dec 16, 2020 11.13 11.15 10.90 10.93 58,749,520 -0.18(-1.62%)
Dec 15, 2020 10.95 11.15 10.65 11.11 86,614,044 +0.28(+2.59%)
Dec 14, 2020 11.27 11.35 10.79 10.83 79,152,012 -0.33(-2.96%)
Dec 11, 2020 11.28 11.41 11.02 11.16 88,980,100 -0.16(-1.41%)
Dec 10, 2020 11.08 11.48 11.06 11.32 95,535,626 -0.07(-0.61%)
Dec 09, 2020 11.00 11.49 11.00 11.39 125,939,587 +0.43(+3.92%)
Dec 08, 2020 10.82 11.03 10.79 10.96 93,234,297 +0.10(+0.92%)
Dec 07, 2020 10.89 11.10 10.76 10.86 97,264,712 -0.02(-0.18%)
Dec 04, 2020 10.67 10.93 10.51 10.88 135,020,900 +0.28(+2.64%)
Dec 03, 2020 10.40 10.70 10.39 10.60 91,373,300 +0.17(+1.63%)
Dec 02, 2020 10.08 10.48 10.01 10.43 77,134,475 +0.28(+2.76%)
Dec 01, 2020 10.33 10.48 10.11 10.15 86,767,837 -0.03(-0.29%)
Nov 30, 2020 10.39 10.39 9.960 10.18 124,999,313 -0.22(-2.12%)
Nov 27, 2020 10.55 10.56 10.31 10.40 54,154,800 -0.10(-0.95%)
Nov 25, 2020 10.53 10.56 10.34 10.50 109,872,900 +0.05(+0.48%)
Nov 24, 2020 10.71 10.85 10.40 10.45 175,920,603 +0.38(+3.77%)
Nov 23, 2020 9.860 10.27 9.860 10.07 107,794,712 +0.31(+3.18%)
Nov 20, 2020 9.640 9.830 9.592 9.760 80,135,400 +0.10(+1.04%)
Nov 19, 2020 9.620 9.760 9.510 9.660 86,568,994 -0.07(-0.72%)
Nov 18, 2020 9.970 10.05 9.730 9.730 148,539,650 +0.05(+0.52%)
Nov 17, 2020 9.450 9.730 9.330 9.680 90,121,381 +0.11(+1.15%)
Nov 16, 2020 9.610 9.640 9.420 9.570 118,585,525 +0.32(+3.46%)
Nov 13, 2020 8.860 9.250 8.850 9.250 130,158,700 +0.49(+5.59%)
Nov 12, 2020 8.760 8.870 8.670 8.760 79,518,087 -0.14(-1.57%)
Nov 11, 2020 9.110 9.120 8.830 8.900 86,849,981 -0.08(-0.89%)
Nov 10, 2020 8.820 9.100 8.750 8.980 164,533,063 +0.24(+2.75%)
Nov 09, 2020 9.350 9.410 8.610 8.740 192,751,950 +0.65(+8.03%)
Nov 06, 2020 8.020 8.140 7.960 8.090 84,125,500 +0.10(+1.25%)
Nov 05, 2020 7.950 8.050 7.910 7.990 85,523,619 +0.13(+1.65%)
Nov 04, 2020 7.690 8.020 7.530 7.860 126,849,388 +0.01(+0.13%)
Nov 03, 2020 7.650 7.910 7.540 7.850 97,555,137 +0.33(+4.39%)
Nov 02, 2020 7.500 7.580 7.330 7.520 108,608,900 +0.10(+1.35%)
Oct 30, 2020 7.340 7.540 7.290 7.420 102,480,500 +0.05(+0.68%)
Oct 29, 2020 7.660 7.740 7.310 7.370 123,223,500 -0.05(-0.67%)
Oct 28, 2020 7.510 7.860 7.410 7.420 253,349,575 +0.32(+4.51%)
Oct 27, 2020 7.400 7.400 7.090 7.100 98,029,719 -0.28(-3.79%)
Oct 26, 2020 7.460 7.560 7.280 7.380 104,206,067 -0.25(-3.28%)
Oct 23, 2020 7.930 8.030 7.560 7.630 132,563,200 -0.09(-1.17%)
Oct 22, 2020 7.330 7.750 7.320 7.720 95,663,810 +0.40(+5.46%)
Oct 21, 2020 7.280 7.410 7.270 7.320 73,753,125 -0.02(-0.27%)
Oct 20, 2020 7.350 7.420 7.270 7.340 98,381,537 +0.05(+0.69%)
Oct 19, 2020 7.390 7.470 7.230 7.290 130,777,675 +0.00(+0.00%)
Oct 16, 2020 6.960 7.350 6.935 7.290 169,147,213 +0.42(+6.11%)
Oct 15, 2020 6.700 6.880 6.610 6.870 89,165,250 +0.05(+0.73%)
Oct 14, 2020 6.720 6.890 6.720 6.820 97,975,950 +0.10(+1.49%)
Oct 13, 2020 6.790 6.820 6.660 6.720 75,246,225 -0.11(-1.61%)
Oct 12, 2020 6.920 6.920 6.740 6.830 88,917,681 -0.01(-0.15%)
Oct 09, 2020 7.070 7.070 6.700 6.840 171,507,500 +0.19(+2.86%)
Oct 08, 2020 6.360 6.670 6.340 6.650 103,107,369 +0.34(+5.39%)
Oct 07, 2020 6.220 6.400 6.210 6.310 83,202,275 +0.14(+2.27%)
Oct 06, 2020 6.430 6.580 6.110 6.170 169,898,713 -0.24(-3.74%)
Oct 05, 2020 6.390 6.450 6.320 6.410 58,250,712 +0.02(+0.31%)
Oct 02, 2020 6.050 6.400 6.050 6.390 90,076,300 +0.15(+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.