General Electric (NY: GE )

183.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 47.89 48.29 45.95 46.08 16,846,482 -1.97(-4.09%)
Apr 28, 2022 48.45 48.64 46.88 48.04 19,437,088 -0.30(-0.61%)
Apr 27, 2022 49.44 50.53 48.13 48.34 20,368,408 -1.47(-2.95%)
Apr 26, 2022 52.50 52.68 48.46 49.81 46,520,348 -5.74(-10.34%)
Apr 25, 2022 54.70 55.63 53.51 55.55 11,231,571 +0.50(+0.91%)
Apr 22, 2022 56.18 56.43 54.99 55.05 8,435,229 -1.64(-2.89%)
Apr 21, 2022 57.45 57.96 56.51 56.69 7,282,697 +0.20(+0.35%)
Apr 20, 2022 57.17 57.55 56.40 56.49 6,475,919 -0.31(-0.54%)
Apr 19, 2022 56.12 57.02 56.12 56.80 7,452,108 +0.93(+1.66%)
Apr 18, 2022 56.22 56.55 55.56 55.87 6,341,864 -0.27(-0.47%)
Apr 14, 2022 56.27 56.95 56.01 56.14 6,195,807 +0.05(+0.09%)
Apr 13, 2022 55.72 56.52 55.62 56.09 6,412,738 +0.46(+0.83%)
Apr 12, 2022 55.63 56.45 55.19 55.63 7,296,597 +0.20(+0.37%)
Apr 11, 2022 55.34 56.60 55.03 55.42 8,723,846 -0.04(-0.08%)
Apr 08, 2022 55.31 55.79 54.77 55.46 6,499,772 +0.17(+0.31%)
Apr 07, 2022 55.51 55.67 53.83 55.29 11,482,299 -0.28(-0.50%)
Apr 06, 2022 55.24 55.73 54.28 55.57 10,639,280 -0.12(-0.21%)
Apr 05, 2022 56.65 57.07 55.57 55.69 10,910,169 -1.19(-2.09%)
Apr 04, 2022 56.97 57.06 56.18 56.87 8,315,920 -0.29(-0.51%)
Apr 01, 2022 56.92 57.21 56.31 57.16 9,127,563 +0.61(+1.08%)
Mar 31, 2022 57.94 58.06 56.53 56.55 13,305,727 -1.90(-3.26%)
Mar 30, 2022 57.86 58.80 57.67 58.46 9,114,865 -0.04(-0.07%)
Mar 29, 2022 57.49 58.70 57.49 58.50 13,905,539 +1.64(+2.88%)
Mar 28, 2022 57.85 57.88 56.07 56.86 12,164,343 -1.25(-2.15%)
Mar 25, 2022 58.37 58.66 57.73 58.11 9,305,117 -0.06(-0.11%)
Mar 24, 2022 58.34 58.36 57.88 58.17 8,629,934 +0.26(+0.45%)
Mar 23, 2022 58.46 58.51 57.79 57.91 7,916,860 -0.74(-1.26%)
Mar 22, 2022 58.86 59.48 58.47 58.65 7,811,631 +0.05(+0.08%)
Mar 21, 2022 58.38 59.16 57.88 58.60 9,071,549 -0.48(-0.81%)
Mar 18, 2022 59.08 59.28 58.44 59.08 11,967,562 +0.04(+0.06%)
Mar 17, 2022 58.22 59.07 57.67 59.04 7,038,434 +0.51(+0.88%)
Mar 16, 2022 57.77 58.99 57.32 58.53 9,022,715 +1.45(+2.54%)
Mar 15, 2022 57.63 57.83 56.40 57.08 8,255,464 -0.06(-0.11%)
Mar 14, 2022 57.13 58.09 56.82 57.14 9,778,187 +0.10(+0.18%)
Mar 11, 2022 57.36 57.86 56.65 57.03 11,433,210 +0.59(+1.04%)
Mar 10, 2022 54.25 56.61 54.05 56.45 13,128,509 +0.05(+0.09%)
Mar 09, 2022 56.53 57.47 56.31 56.40 10,475,443 +1.92(+3.52%)
Mar 08, 2022 53.79 55.90 52.87 54.48 11,092,200 +1.71(+3.24%)
Mar 07, 2022 54.80 55.13 52.71 52.77 11,518,606 -2.29(-4.16%)
Mar 04, 2022 55.73 55.89 54.06 55.06 13,666,908 -2.04(-3.58%)
Mar 03, 2022 58.65 58.87 56.82 57.11 7,476,950 -1.06(-1.82%)
Mar 02, 2022 57.73 58.65 57.50 58.16 7,189,776 +1.13(+1.98%)
Mar 01, 2022 58.66 59.34 56.75 57.03 10,897,182 -1.96(-3.33%)
Feb 28, 2022 58.53 59.19 58.15 59.00 10,224,760 -0.53(-0.89%)
Feb 25, 2022 57.70 60.18 58.40 59.53 11,287,582 +2.37(+4.14%)
Feb 24, 2022 55.96 57.50 54.17 57.16 18,433,668 -0.07(-0.12%)
Feb 23, 2022 57.94 58.60 57.02 57.23 11,929,096 -0.93(-1.59%)
Feb 22, 2022 57.22 58.82 57.06 58.16 12,454,581 +0.90(+1.58%)
Feb 18, 2022 57.26 0 -3.56(-5.86%)
Feb 17, 2022 61.99 62.04 60.46 60.82 6,280,538 -1.82(-2.91%)
Feb 16, 2022 61.83 62.95 61.70 62.64 7,914,188 +0.30(+0.49%)
Feb 15, 2022 60.53 62.62 60.51 62.34 10,834,360 +2.67(+4.47%)
Feb 14, 2022 59.74 60.17 59.03 59.67 11,267,218 -0.14(-0.24%)
Feb 11, 2022 61.17 61.91 59.41 59.81 12,069,446 -1.21(-1.98%)
Feb 10, 2022 60.78 62.19 60.54 61.02 8,920,672 -0.28(-0.46%)
Feb 09, 2022 61.93 62.06 61.23 61.31 10,726,758 -0.04(-0.06%)
Feb 08, 2022 61.76 62.07 60.92 61.35 8,333,165 -0.36(-0.59%)
Feb 07, 2022 61.38 62.14 60.84 61.71 7,097,385 +0.55(+0.90%)
Feb 04, 2022 60.35 61.80 60.31 61.16 10,366,604 +0.43(+0.70%)
Feb 03, 2022 60.01 61.25 60.73 10,056,546 +0.17(+0.29%)
Feb 02, 2022 60.33 60.89 59.40 60.56 8,995,701 +0.06(+0.09%)
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.