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 (%)
Mar 31, 2022 72.72 72.87 70.95 70.97 10,602,350 -2.39(-3.26%)
Mar 30, 2022 72.62 73.80 72.37 73.36 7,262,962 -0.05(-0.07%)
Mar 29, 2022 72.15 73.66 72.15 73.42 11,080,295 +2.06(+2.88%)
Mar 28, 2022 72.60 72.63 70.37 71.36 9,692,865 -1.57(-2.15%)
Mar 25, 2022 73.25 73.62 72.45 72.93 7,414,560 -0.08(-0.11%)
Mar 24, 2022 73.21 73.24 72.64 73.00 6,876,556 +0.33(+0.45%)
Mar 23, 2022 73.36 73.42 72.53 72.68 6,308,361 -0.93(-1.26%)
Mar 22, 2022 73.87 74.64 73.38 73.61 6,224,511 +0.06(+0.08%)
Mar 21, 2022 73.26 74.25 72.64 73.55 7,228,446 -0.60(-0.81%)
Mar 18, 2022 74.14 74.39 73.35 74.14 9,536,065 +0.05(+0.06%)
Mar 17, 2022 73.07 74.13 72.38 74.10 5,608,408 +0.64(+0.88%)
Mar 16, 2022 72.50 74.03 71.93 73.45 7,189,534 +1.82(+2.54%)
Mar 15, 2022 72.33 72.57 70.79 71.63 6,578,169 -0.08(-0.11%)
Mar 14, 2022 71.70 72.90 71.31 71.71 7,791,514 +0.13(+0.18%)
Mar 11, 2022 71.98 72.62 71.10 71.58 9,110,280 +0.74(+1.04%)
Mar 10, 2022 68.08 71.05 67.83 70.84 10,461,138 +0.06(+0.09%)
Mar 09, 2022 70.94 72.13 70.66 70.78 8,347,106 +2.40(+3.52%)
Mar 08, 2022 67.50 70.16 66.35 68.37 8,838,554 +2.15(+3.24%)
Mar 07, 2022 68.78 69.19 66.16 66.22 9,178,326 -2.85(-4.13%)
Mar 04, 2022 69.92 70.12 67.82 69.08 10,893,836 -2.56(-3.58%)
Mar 03, 2022 73.57 73.85 71.28 71.64 5,959,846 -1.33(-1.82%)
Mar 02, 2022 72.43 73.58 72.13 72.97 5,730,941 +1.42(+1.98%)
Mar 01, 2022 73.59 74.44 71.20 71.55 8,686,099 -2.46(-3.33%)
Feb 28, 2022 73.43 74.26 72.95 74.02 8,150,114 -0.67(-0.89%)
Feb 25, 2022 72.39 75.50 73.26 74.68 8,997,285 +2.97(+4.14%)
Feb 24, 2022 70.20 72.14 67.96 71.71 14,693,401 -0.09(-0.12%)
Feb 23, 2022 72.68 73.51 71.54 71.80 9,508,634 -1.16(-1.59%)
Feb 22, 2022 71.79 73.80 71.58 72.96 9,927,496 +1.13(+1.58%)
Feb 18, 2022 71.83 0 -4.47(-5.86%)
Feb 17, 2022 77.77 77.83 75.85 76.30 5,006,191 -2.29(-2.91%)
Feb 16, 2022 77.57 78.98 77.41 78.59 6,308,367 +0.38(+0.49%)
Feb 15, 2022 75.94 78.56 75.91 78.21 8,636,024 +3.35(+4.47%)
Feb 14, 2022 74.95 75.48 74.05 74.86 8,981,053 -0.18(-0.24%)
Feb 11, 2022 76.74 77.67 74.53 75.04 9,620,506 -1.52(-1.98%)
Feb 10, 2022 76.25 78.02 75.95 76.56 7,110,631 -0.36(-0.46%)
Feb 09, 2022 77.69 77.86 76.81 76.91 8,550,255 -0.05(-0.06%)
Feb 08, 2022 77.48 77.87 76.43 76.96 6,642,331 -0.46(-0.59%)
Feb 07, 2022 77.01 77.95 76.33 77.42 5,657,297 +0.69(+0.90%)
Feb 04, 2022 75.71 77.53 75.67 76.73 8,263,177 +0.53(+0.70%)
Feb 03, 2022 75.29 76.84 76.19 8,016,031 +0.22(+0.29%)
Feb 02, 2022 75.69 76.39 74.52 75.98 7,170,436 +0.07(+0.09%)
Feb 01, 2022 73.62 76.27 73.43 75.91 10,514,133 +2.69(+3.67%)
Jan 31, 2022 70.99 73.28 73.22 9,028,999 +1.84(+2.58%)
Jan 28, 2022 69.20 71.42 68.85 71.37 8,360,055 +1.70(+2.45%)
Jan 27, 2022 69.75 71.12 68.25 69.67 10,053,460 +0.45(+0.65%)
Jan 26, 2022 70.92 71.23 68.23 69.22 13,715,202 -1.39(-1.96%)
Jan 25, 2022 70.61 71.37 68.43 70.61 27,014,652 -4.49(-5.98%)
Jan 24, 2022 73.30 75.51 71.52 75.10 12,740,497 +0.47(+0.63%)
Jan 21, 2022 75.71 76.22 74.29 74.63 10,423,366 -1.51(-1.98%)
Jan 20, 2022 77.67 78.88 75.92 76.14 7,268,472 -1.84(-2.36%)
Jan 19, 2022 79.58 79.81 77.86 77.98 7,353,254 -1.76(-2.21%)
Jan 18, 2022 79.48 80.39 79.17 79.74 10,853,182 -0.21(-0.26%)
Jan 14, 2022 79.94 0 +0.54(+0.68%)
Jan 13, 2022 79.27 80.32 78.89 79.40 5,653,552 +0.17(+0.22%)
Jan 12, 2022 78.60 79.52 78.56 79.23 5,885,510 +0.35(+0.44%)
Jan 11, 2022 77.72 79.33 77.47 78.88 7,324,402 +1.84(+2.38%)
Jan 10, 2022 78.83 79.05 76.67 77.05 7,440,743 -1.53(-1.95%)
Jan 07, 2022 77.34 79.23 77.32 78.58 8,062,976 +1.12(+1.45%)
Jan 06, 2022 77.84 78.33 77.05 77.46 5,516,762 +0.45(+0.58%)
Jan 05, 2022 77.29 78.88 76.95 77.01 7,601,362 +0.00(+0.00%)
Jan 04, 2022 76.55 77.53 76.02 77.01 9,835,975 +2.43(+3.25%)
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.