General Electric (NY: GE )

88.14 +0.27 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 87.70 88.38 87.35 88.14 1,894,075 +0.27(+0.31%)
Nov 23, 2022 87.03 87.96 86.94 87.87 3,655,686 +0.57(+0.65%)
Nov 22, 2022 86.30 87.58 86.00 87.30 4,234,536 +1.41(+1.64%)
Nov 21, 2022 85.11 86.00 84.73 85.89 3,269,418 +0.41(+0.48%)
Nov 18, 2022 86.49 87.15 84.85 85.48 4,084,168 +0.09(+0.11%)
Nov 17, 2022 83.75 85.77 83.21 85.39 4,652,542 +0.49(+0.58%)
Nov 16, 2022 86.83 86.93 84.65 84.90 4,752,887 -2.24(-2.57%)
Nov 15, 2022 86.54 87.62 86.22 87.14 4,929,979 +1.31(+1.53%)
Nov 14, 2022 85.98 87.10 85.67 85.83 4,925,780 -0.48(-0.56%)
Nov 11, 2022 85.78 86.78 85.15 86.31 7,781,768 +0.93(+1.09%)
Nov 10, 2022 85.23 85.67 84.15 85.38 8,587,380 +2.23(+2.68%)
Nov 09, 2022 83.22 84.79 82.90 83.15 4,959,485 -0.85(-1.01%)
Nov 08, 2022 83.80 84.71 82.65 84.00 6,262,482 +0.54(+0.65%)
Nov 07, 2022 81.11 83.84 81.07 83.46 8,009,788 +2.39(+2.95%)
Nov 04, 2022 79.99 81.16 79.43 81.07 7,201,134 +2.69(+3.43%)
Nov 03, 2022 76.87 78.78 76.57 78.38 8,689,009 +0.98(+1.27%)
Nov 02, 2022 78.09 79.66 77.28 77.40 6,374,870 -0.81(-1.04%)
Nov 01, 2022 78.56 80.09 77.45 78.21 5,714,130 +0.40(+0.51%)
Oct 31, 2022 77.78 78.86 77.54 77.81 6,594,252 -0.52(-0.66%)
Oct 28, 2022 76.69 78.37 76.58 78.33 5,387,955 +2.33(+3.07%)
Oct 27, 2022 76.30 77.63 75.89 76.00 6,295,229 +0.54(+0.72%)
Oct 26, 2022 73.29 76.63 73.29 75.46 8,088,635 +2.46(+3.37%)
Oct 25, 2022 75.00 75.25 71.08 73.00 9,615,774 -0.36(-0.49%)
Oct 24, 2022 73.00 74.32 72.77 73.36 6,801,637 +0.54(+0.74%)
Oct 21, 2022 70.00 72.90 69.75 72.82 6,449,834 +2.85(+4.07%)
Oct 20, 2022 70.76 71.61 69.83 69.97 5,987,305 -0.56(-0.79%)
Oct 19, 2022 70.27 70.98 69.34 70.53 5,238,546 -0.17(-0.24%)
Oct 18, 2022 70.19 71.14 69.92 70.70 6,108,698 +2.07(+3.02%)
Oct 17, 2022 68.95 70.19 68.43 68.63 5,140,888 +1.06(+1.57%)
Oct 14, 2022 68.30 68.78 67.19 67.57 5,674,567 -0.37(-0.54%)
Oct 13, 2022 63.69 68.36 63.19 67.94 7,984,757 +3.20(+4.94%)
Oct 12, 2022 63.69 65.42 63.06 64.74 5,357,012 +0.74(+1.16%)
Oct 11, 2022 64.49 65.26 63.08 64.00 5,295,814 -0.98(-1.51%)
Oct 10, 2022 65.05 65.62 64.06 64.98 3,591,297 +0.42(+0.65%)
Oct 07, 2022 65.61 65.78 64.10 64.56 4,271,648 -1.66(-2.51%)
Oct 06, 2022 66.73 67.48 65.79 66.22 4,955,520 -1.22(-1.81%)
Oct 05, 2022 66.69 68.20 66.05 67.44 5,811,441 -0.10(-0.15%)
Oct 04, 2022 64.88 67.64 64.87 67.54 7,751,232 +3.94(+6.19%)
Oct 03, 2022 62.76 64.38 62.15 63.60 5,432,605 +1.69(+2.73%)
Sep 30, 2022 62.64 63.29 61.88 61.91 7,917,994 -0.82(-1.31%)
Sep 29, 2022 63.77 64.11 61.92 62.73 8,798,002 -1.73(-2.68%)
Sep 28, 2022 64.99 65.06 64.19 64.46 6,655,203 -0.01(-0.02%)
Sep 27, 2022 64.85 65.31 63.51 64.47 7,847,279 +0.12(+0.19%)
Sep 26, 2022 64.53 66.16 64.21 64.35 10,453,609 -0.12(-0.19%)
Sep 23, 2022 64.47 65.00 63.47 64.47 8,186,972 -0.81(-1.24%)
Sep 22, 2022 64.92 65.63 64.44 65.28 7,077,171 +0.14(+0.21%)
Sep 21, 2022 66.94 66.99 65.08 65.14 6,340,416 -1.37(-2.06%)
Sep 20, 2022 66.37 67.12 65.86 66.51 5,225,476 -0.46(-0.69%)
Sep 19, 2022 65.51 67.41 65.38 66.97 5,017,157 +0.66(+0.99%)
Sep 16, 2022 65.32 66.52 65.10 66.31 14,326,581 -2.52(-3.66%)
Sep 15, 2022 69.69 70.70 68.66 68.82 4,923,229 -1.12(-1.60%)
Sep 14, 2022 70.61 70.91 68.59 69.94 6,215,811 -0.81(-1.14%)
Sep 13, 2022 73.17 73.76 70.53 70.75 7,219,509 -4.47(-5.95%)
Sep 12, 2022 74.32 76.39 74.17 75.23 7,274,055 +1.28(+1.73%)
Sep 09, 2022 74.44 74.88 73.59 73.95 6,734,716 +0.27(+0.37%)
Sep 08, 2022 72.45 73.99 71.99 73.68 3,624,790 +0.19(+0.26%)
Sep 07, 2022 71.81 73.64 71.63 73.49 3,427,285 +1.42(+1.97%)
Sep 06, 2022 72.41 72.55 71.05 72.07 4,037,622 -0.27(-0.37%)
Sep 02, 2022 73.70 74.26 72.02 72.34 4,041,981 -0.65(-0.89%)
Sep 01, 2022 73.16 73.16 71.34 72.99 4,991,618 -0.36(-0.49%)
Aug 31, 2022 75.32 75.70 73.27 73.35 6,407,672 -1.69(-2.25%)
Aug 30, 2022 76.66 77.08 74.24 75.04 4,295,757 -0.92(-1.21%)
Aug 29, 2022 74.75 76.74 74.19 75.96 4,908,345 +0.78(+1.04%)
Aug 26, 2022 78.29 78.53 75.12 75.18 5,382,607 -2.87(-3.67%)
Aug 25, 2022 77.27 79.59 77.21 78.04 5,207,172 +1.40(+1.82%)
Aug 24, 2022 76.06 77.18 75.79 76.64 4,775,110 +0.64(+0.84%)
Aug 23, 2022 74.90 77.20 74.90 76.01 4,767,204 +1.32(+1.77%)
Aug 22, 2022 76.04 76.08 74.27 74.69 5,079,557 -2.94(-3.78%)
Aug 19, 2022 78.40 78.49 77.17 77.62 3,619,168 -1.49(-1.88%)
Aug 18, 2022 79.67 79.79 78.91 79.11 4,004,450 -0.71(-0.89%)
Aug 17, 2022 79.96 80.28 79.16 79.82 4,044,141 -1.15(-1.42%)
Aug 16, 2022 79.22 81.19 79.04 80.97 5,781,651 +1.26(+1.58%)
Aug 15, 2022 79.21 80.05 78.98 79.71 3,410,059 -0.12(-0.15%)
Aug 12, 2022 79.19 79.87 78.46 79.83 5,160,900 +1.03(+1.31%)
Aug 11, 2022 77.90 79.11 77.86 78.80 9,079,656 +1.76(+2.28%)
Aug 10, 2022 76.12 77.70 75.82 77.04 10,185,175 +2.21(+2.95%)
Aug 09, 2022 75.28 76.00 74.78 74.84 4,728,936 -0.25(-0.33%)
Aug 08, 2022 75.79 76.68 74.77 75.09 6,135,303 +0.82(+1.10%)
Aug 05, 2022 73.34 74.95 73.11 74.27 4,646,019 +0.69(+0.94%)
Aug 04, 2022 74.40 74.55 73.47 73.58 4,329,052 -1.07(-1.43%)
Aug 03, 2022 74.83 75.21 73.97 74.65 6,066,278 +0.38(+0.51%)
Aug 02, 2022 75.15 75.96 74.23 74.27 5,795,348 -1.44(-1.90%)
Aug 01, 2022 73.21 76.26 72.60 75.71 9,257,009 +1.89(+2.56%)
Jul 29, 2022 72.91 74.43 72.34 73.82 7,940,579 +0.77(+1.05%)
Jul 28, 2022 74.46 74.81 72.81 73.05 11,267,760 +1.56(+2.18%)
Jul 27, 2022 71.91 72.31 70.01 71.49 7,219,610 +0.07(+0.10%)
Jul 26, 2022 69.59 73.28 69.06 71.42 18,062,528 +3.15(+4.61%)
Jul 25, 2022 67.30 68.84 66.95 68.28 5,904,825 +0.17(+0.25%)
Jul 22, 2022 68.32 68.67 67.76 68.11 5,619,968 +0.06(+0.09%)
Jul 21, 2022 67.62 68.26 67.01 68.05 5,957,973 +0.24(+0.35%)
Jul 20, 2022 66.22 68.20 65.97 67.81 6,863,868 +1.15(+1.72%)
Jul 19, 2022 64.42 66.72 64.40 66.66 6,281,336 +3.06(+4.81%)
Jul 18, 2022 64.31 65.02 63.25 63.60 6,617,068 +0.82(+1.30%)
Jul 15, 2022 62.00 62.91 60.91 62.78 5,858,469 +1.77(+2.90%)
Jul 14, 2022 60.92 61.08 59.93 61.01 5,102,048 -0.92(-1.48%)
Jul 13, 2022 61.97 62.62 61.13 61.93 4,342,653 -1.01(-1.60%)
Jul 12, 2022 60.92 64.45 60.92 62.94 7,284,874 +1.11(+1.79%)
Jul 11, 2022 62.31 62.54 61.34 61.83 4,780,067 -1.34(-2.12%)
Jul 08, 2022 62.80 64.30 62.12 63.17 6,200,976 +0.25(+0.40%)
Jul 07, 2022 62.49 63.05 61.86 62.92 6,302,435 +1.43(+2.32%)
Jul 06, 2022 61.48 62.28 60.65 61.49 4,898,164 -0.46(-0.74%)
Jul 05, 2022 61.43 62.03 59.86 61.95 8,044,138 -1.51(-2.38%)
Jul 01, 2022 63.41 64.46 62.13 63.46 6,868,859 -0.13(-0.20%)
Jun 30, 2022 62.47 63.68 61.68 63.59 8,712,705 -0.02(-0.03%)
Jun 29, 2022 65.65 65.92 63.20 63.61 6,915,917 -2.19(-3.32%)
Jun 28, 2022 67.37 68.37 65.28 65.80 7,057,498 -0.83(-1.24%)
Jun 27, 2022 67.39 67.82 66.06 66.63 6,806,798 -0.29(-0.43%)
Jun 24, 2022 64.50 67.80 64.26 66.92 10,020,656 +3.00(+4.70%)
Jun 23, 2022 64.21 64.92 62.93 63.91 6,770,263 -0.47(-0.73%)
Jun 22, 2022 64.02 65.24 64.01 64.38 9,727,257 -1.21(-1.84%)
Jun 21, 2022 67.30 67.89 65.55 65.59 8,100,039 -0.25(-0.38%)
Jun 17, 2022 65.03 66.57 64.38 65.84 9,024,166 +0.71(+1.09%)
Jun 16, 2022 66.87 67.08 64.69 65.13 9,087,025 -3.80(-5.51%)
Jun 15, 2022 68.79 69.85 67.64 68.93 6,604,181 +1.05(+1.54%)
Jun 14, 2022 67.78 68.74 67.37 67.88 5,392,477 +0.33(+0.49%)
Jun 13, 2022 69.30 69.83 66.97 67.56 9,481,880 -3.50(-4.93%)
Jun 10, 2022 72.84 72.98 70.57 71.06 9,609,516 -3.54(-4.75%)
Jun 09, 2022 76.70 76.86 74.57 74.60 5,068,058 -2.37(-3.08%)
Jun 08, 2022 76.50 78.09 76.33 76.97 3,384,197 -0.84(-1.08%)
Jun 07, 2022 76.72 77.96 75.98 77.81 5,138,185 +1.00(+1.30%)
Jun 06, 2022 77.72 78.10 76.58 76.81 4,755,115 +0.03(+0.04%)
Jun 03, 2022 76.55 76.96 75.49 76.78 5,285,669 -1.03(-1.32%)
Jun 02, 2022 77.83 78.47 76.98 77.81 6,181,341 +0.48(+0.62%)
Jun 01, 2022 78.89 79.25 76.50 77.33 5,942,053 -0.77(-0.98%)
May 31, 2022 77.76 78.85 77.57 78.10 5,203,473 -0.47(-0.60%)
May 27, 2022 77.10 78.59 76.80 78.57 4,883,781 +1.75(+2.27%)
May 26, 2022 75.04 77.52 74.52 76.82 4,701,830 +2.47(+3.33%)
May 25, 2022 73.29 74.41 72.44 74.35 7,113,254 +0.01(+0.01%)
May 24, 2022 74.55 74.69 71.88 74.34 6,144,265 -0.94(-1.25%)
May 23, 2022 75.84 76.21 74.83 75.28 5,287,800 +0.21(+0.28%)
May 20, 2022 75.92 76.26 73.09 75.07 7,349,488 -0.49(-0.65%)
May 19, 2022 74.82 76.35 74.27 75.56 6,237,653 +0.54(+0.72%)
May 18, 2022 75.47 76.33 74.64 75.02 7,080,254 -1.20(-1.57%)
May 17, 2022 76.02 77.01 75.61 76.21 4,507,469 +1.77(+2.37%)
May 16, 2022 74.13 75.22 73.55 74.45 6,527,309 -0.42(-0.56%)
May 13, 2022 74.21 75.79 73.97 74.87 5,189,573 +1.77(+2.42%)
May 12, 2022 71.57 74.03 71.00 73.10 8,646,175 +0.84(+1.16%)
May 11, 2022 73.58 74.40 71.88 72.26 7,784,773 -0.87(-1.19%)
May 10, 2022 73.82 74.52 70.97 73.13 6,852,859 +0.34(+0.47%)
May 09, 2022 76.59 76.77 72.36 72.79 7,033,945 -5.25(-6.72%)
May 06, 2022 78.14 78.20 76.00 78.04 5,376,742 -0.36(-0.46%)
May 05, 2022 79.19 79.89 77.37 78.40 7,176,472 -1.84(-2.29%)
May 04, 2022 78.00 80.57 77.03 80.23 7,506,436 +2.76(+3.57%)
May 03, 2022 76.66 78.07 75.80 77.47 7,865,573 +2.10(+2.79%)
May 02, 2022 73.91 75.65 72.43 75.37 11,565,002 +1.00(+1.34%)
Apr 29, 2022 77.30 77.94 74.17 74.37 10,437,481 -3.17(-4.09%)
Apr 28, 2022 78.20 78.51 75.67 77.54 12,042,529 -0.48(-0.61%)
Apr 27, 2022 79.81 81.55 77.68 78.02 12,619,542 -2.37(-2.95%)
Apr 26, 2022 84.74 85.02 78.22 80.39 28,822,354 -9.27(-10.34%)
Apr 25, 2022 88.28 89.78 86.36 89.66 6,958,682 +0.81(+0.91%)
Apr 22, 2022 90.67 91.08 88.76 88.85 5,226,168 -2.64(-2.89%)
Apr 21, 2022 92.72 93.55 91.21 91.50 4,512,100 +0.32(+0.35%)
Apr 20, 2022 92.28 92.88 91.03 91.18 4,012,249 -0.50(-0.54%)
Apr 19, 2022 90.58 92.04 90.58 91.68 4,617,062 +1.50(+1.66%)
Apr 18, 2022 90.75 91.28 89.68 90.18 3,929,194 -0.43(-0.47%)
Apr 14, 2022 90.82 91.93 90.41 90.61 3,838,702 +0.08(+0.09%)
Apr 13, 2022 89.94 91.23 89.77 90.53 3,973,104 +0.75(+0.83%)
Apr 12, 2022 89.78 91.12 89.08 89.78 4,520,712 +0.33(+0.37%)
Apr 11, 2022 89.32 91.36 88.81 89.45 5,404,985 -0.07(-0.08%)
Apr 08, 2022 89.27 90.05 88.40 89.52 4,027,027 +0.28(+0.31%)
Apr 07, 2022 89.60 89.86 86.88 89.24 7,114,024 -0.45(-0.50%)
Apr 06, 2022 89.15 89.95 87.61 89.69 6,591,720 -0.19(-0.21%)
Apr 05, 2022 91.44 92.12 89.69 89.88 6,759,553 -1.92(-2.09%)
Apr 04, 2022 91.96 92.10 90.68 91.80 5,152,248 -0.47(-0.51%)
Apr 01, 2022 91.88 92.33 90.89 92.27 5,655,113 +0.99(+1.08%)
Mar 31, 2022 93.52 93.72 91.25 91.28 8,243,755 -3.07(-3.26%)
Mar 30, 2022 93.39 94.91 93.08 94.35 5,647,246 -0.07(-0.07%)
Mar 29, 2022 92.79 94.74 92.79 94.42 8,615,378 +2.64(+2.88%)
Mar 28, 2022 93.37 93.41 90.50 91.78 7,536,594 -2.02(-2.15%)
Mar 25, 2022 94.21 94.68 93.18 93.79 5,765,120 -0.10(-0.11%)
Mar 24, 2022 94.16 94.19 93.42 93.89 5,346,800 +0.42(+0.45%)
Mar 23, 2022 94.35 94.43 93.28 93.47 4,905,005 -1.20(-1.26%)
Mar 22, 2022 95.01 96.00 94.37 94.67 4,839,809 +0.08(+0.08%)
Mar 21, 2022 94.22 95.49 93.42 94.59 5,620,409 -0.77(-0.81%)
Mar 18, 2022 95.36 95.68 94.33 95.36 7,414,676 +0.06(+0.06%)
Mar 17, 2022 93.97 95.34 93.08 95.30 4,360,764 +0.83(+0.88%)
Mar 16, 2022 93.24 95.21 92.51 94.47 5,590,154 +2.34(+2.54%)
Mar 15, 2022 93.02 93.33 91.04 92.13 5,114,792 -0.10(-0.11%)
Mar 14, 2022 92.22 93.76 91.72 92.23 6,058,217 +0.17(+0.18%)
Mar 11, 2022 92.57 93.39 91.44 92.06 7,083,610 +0.95(+1.04%)
Mar 10, 2022 87.56 91.38 87.24 91.11 8,133,957 +0.08(+0.09%)
Mar 09, 2022 91.24 92.76 90.88 91.03 6,490,212 +3.09(+3.52%)
Mar 08, 2022 86.82 90.23 85.34 87.94 6,872,333 +2.76(+3.24%)
Mar 07, 2022 88.45 88.99 85.08 85.17 7,136,519 -3.67(-4.13%)
Mar 04, 2022 89.92 90.18 87.23 88.84 8,470,399 -3.30(-3.58%)
Mar 03, 2022 94.62 94.98 91.67 92.14 4,634,021 -1.70(-1.82%)
Mar 02, 2022 93.15 94.63 92.77 93.85 4,456,038 +1.82(+1.98%)
Mar 01, 2022 94.64 95.74 91.56 92.02 6,753,793 -3.17(-3.33%)
Feb 28, 2022 94.44 95.50 93.82 95.19 6,337,043 -0.86(-0.89%)
Feb 25, 2022 93.10 97.10 94.23 96.05 6,995,753 +3.82(+4.14%)
Feb 24, 2022 90.29 92.78 87.41 92.23 11,424,714 -0.11(-0.12%)
Feb 23, 2022 93.48 94.54 92.00 92.34 7,393,347 -1.50(-1.59%)
Feb 22, 2022 92.33 94.91 92.06 93.84 7,719,029 +1.46(+1.58%)
Feb 18, 2022 92.38 0 -5.75(-5.86%)
Feb 17, 2022 100.02 100.10 97.55 98.13 3,892,516 -2.94(-2.91%)
Feb 16, 2022 99.76 101.57 99.56 101.07 4,905,011 +0.49(+0.49%)
Feb 15, 2022 97.66 101.04 97.62 100.58 6,714,858 +4.31(+4.47%)
Feb 14, 2022 96.39 97.08 95.24 96.28 6,983,132 -0.23(-0.24%)
Feb 11, 2022 98.69 99.90 95.85 96.51 7,480,333 -1.95(-1.98%)
Feb 10, 2022 98.06 100.34 97.67 98.46 5,528,803 -0.46(-0.46%)
Feb 09, 2022 99.92 100.14 98.79 98.92 6,648,169 -0.06(-0.06%)
Feb 08, 2022 99.65 100.15 98.30 98.98 5,164,681 -0.59(-0.59%)
Feb 07, 2022 99.04 100.25 98.17 99.57 4,398,777 +0.89(+0.90%)
Feb 04, 2022 97.38 99.72 97.32 98.68 6,424,955 +0.69(+0.70%)
Feb 03, 2022 96.83 98.83 97.99 6,232,789 +0.28(+0.29%)
Feb 02, 2022 97.35 98.25 95.84 97.71 5,575,304 +0.09(+0.09%)
Feb 01, 2022 94.68 98.09 94.43 97.62 8,175,163 +3.46(+3.67%)
Jan 31, 2022 91.31 94.24 94.17 7,020,412 +2.37(+2.58%)
Jan 28, 2022 89.00 91.85 88.55 91.79 6,500,281 +2.19(+2.45%)
Jan 27, 2022 89.70 91.46 87.78 89.60 7,816,972 +0.58(+0.65%)
Jan 26, 2022 91.21 91.60 87.76 89.02 10,664,124 -1.78(-1.96%)
Jan 25, 2022 90.82 91.79 88.01 90.81 21,004,986 -5.78(-5.98%)
Jan 24, 2022 94.28 97.12 91.98 96.59 9,906,252 +0.61(+0.63%)
Jan 21, 2022 97.38 98.02 95.54 95.98 8,104,589 -1.94(-1.98%)
Jan 20, 2022 99.90 101.45 97.64 97.92 5,651,531 -2.36(-2.36%)
Jan 19, 2022 102.35 102.65 100.14 100.28 5,717,453 -2.26(-2.21%)
Jan 18, 2022 102.22 103.39 101.82 102.55 8,438,788 -0.27(-0.26%)
Jan 14, 2022 102.82 0 +0.70(+0.68%)
Jan 13, 2022 101.95 103.31 101.46 102.12 4,395,865 +0.22(+0.21%)
Jan 12, 2022 101.09 102.28 101.04 101.90 4,576,222 +0.45(+0.44%)
Jan 11, 2022 99.96 102.03 99.64 101.45 5,695,019 +2.36(+2.38%)
Jan 10, 2022 101.38 101.66 98.61 99.09 5,785,479 -1.97(-1.95%)
Jan 07, 2022 99.47 101.90 99.44 101.06 6,269,290 +1.45(+1.45%)
Jan 06, 2022 100.12 100.74 99.09 99.62 4,289,506 +0.58(+0.58%)
Jan 05, 2022 99.40 101.45 98.96 99.04 5,910,366 +0.00(+0.00%)
Jan 04, 2022 98.45 99.72 97.76 99.04 7,647,869 +3.12(+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.