General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 58.29 58.58 57.92 58.27 6,153,871 -0.14(-0.24%)
Dec 30, 2021 58.39 59.20 58.31 58.41 5,298,287 -0.06(-0.09%)
Dec 29, 2021 58.60 58.89 58.25 58.47 5,656,872 -0.31(-0.54%)
Dec 28, 2021 58.24 59.26 58.13 58.78 6,569,324 +0.42(+0.72%)
Dec 27, 2021 57.75 58.39 57.64 58.36 5,559,265 +0.38(+0.66%)
Dec 23, 2021 57.55 58.31 57.55 57.98 6,299,445 +0.57(+1.00%)
Dec 22, 2021 57.31 57.80 56.84 57.41 7,555,382 +0.01(+0.01%)
Dec 21, 2021 55.96 57.78 55.96 57.40 12,341,178 +1.90(+3.42%)
Dec 20, 2021 55.51 55.57 54.38 55.50 9,743,449 -0.88(-1.55%)
Dec 17, 2021 56.99 57.37 55.55 56.38 14,712,365 -0.67(-1.17%)
Dec 16, 2021 57.04 58.16 56.84 57.04 11,560,531 +0.28(+0.49%)
Dec 15, 2021 56.85 56.97 55.59 56.76 12,478,050 -0.02(-0.03%)
Dec 14, 2021 57.18 57.98 56.54 56.78 11,774,238 -0.63(-1.10%)
Dec 13, 2021 59.16 59.43 57.22 57.41 11,966,753 -2.35(-3.94%)
Dec 10, 2021 60.47 60.76 59.46 59.77 6,936,889 -0.54(-0.90%)
Dec 09, 2021 60.27 60.53 59.80 60.31 6,595,054 -0.28(-0.46%)
Dec 08, 2021 60.14 60.99 59.78 60.59 7,713,454 +0.45(+0.75%)
Dec 07, 2021 59.55 60.62 59.37 60.14 8,187,597 +0.95(+1.60%)
Dec 06, 2021 57.86 59.73 57.48 59.19 10,830,361 +2.00(+3.49%)
Dec 03, 2021 58.64 58.78 56.55 57.19 13,111,539 -1.52(-2.58%)
Dec 02, 2021 58.07 59.04 57.21 58.71 9,873,990 +1.37(+2.40%)
Dec 01, 2021 59.52 59.73 57.29 57.33 14,043,190 -1.23(-2.10%)
Nov 30, 2021 59.58 60.06 58.24 58.56 18,500,094 -2.10(-3.47%)
Nov 29, 2021 61.20 61.91 59.69 60.66 15,857,684 +0.35(+0.57%)
Nov 26, 2021 59.59 60.48 58.88 60.31 13,962,874 -2.71(-4.29%)
Nov 24, 2021 62.79 63.07 62.45 63.02 9,038,785 +0.09(+0.15%)
Nov 23, 2021 62.74 63.01 62.36 62.93 9,751,488 +0.64(+1.03%)
Nov 22, 2021 61.94 62.86 61.82 62.29 10,068,050 +0.67(+1.08%)
Nov 19, 2021 61.52 62.10 61.21 61.62 10,714,466 -0.44(-0.71%)
Nov 18, 2021 62.53 62.76 61.71 62.06 13,838,734 -0.81(-1.29%)
Nov 17, 2021 63.93 64.04 62.52 62.87 13,461,018 -0.84(-1.32%)
Nov 16, 2021 65.44 65.47 63.38 63.71 19,346,624 -2.05(-3.11%)
Nov 15, 2021 66.60 66.99 65.47 65.76 9,931,479 -0.57(-0.86%)
Nov 12, 2021 66.21 66.53 65.63 66.33 12,370,230 +0.36(+0.55%)
Nov 11, 2021 66.92 67.56 65.83 65.96 8,930,164 -1.21(-1.80%)
Nov 10, 2021 69.35 67.17 14,091,907 -1.44(-2.09%)
Nov 09, 2021 70.73 71.61 68.11 68.61 40,724,496 +1.77(+2.65%)
Nov 08, 2021 67.44 68.00 66.77 66.84 8,386,967 -0.20(-0.29%)
Nov 05, 2021 65.92 67.60 65.87 67.03 12,332,104 +2.18(+3.36%)
Nov 04, 2021 65.27 65.59 64.29 64.86 7,582,702 -0.47(-0.72%)
Nov 03, 2021 65.44 65.55 64.62 65.33 6,666,828 -0.44(-0.67%)
Nov 02, 2021 65.55 66.05 64.91 65.77 7,268,385 +0.28(+0.43%)
Nov 01, 2021 65.20 65.82 64.90 65.49 7,927,188 +0.84(+1.30%)
Oct 29, 2021 64.70 64.88 64.19 64.65 9,114,407 -0.24(-0.37%)
Oct 28, 2021 63.74 64.96 63.56 64.89 9,587,690 +0.87(+1.36%)
Oct 27, 2021 66.50 66.74 63.92 64.02 14,572,046 -2.21(-3.34%)
Oct 26, 2021 65.20 66.23 18,980,204 +1.32(+2.03%)
Oct 25, 2021 63.89 65.34 63.70 64.91 10,535,610 +0.77(+1.20%)
Oct 22, 2021 63.53 64.42 63.22 64.14 8,686,771 +0.55(+0.87%)
Oct 21, 2021 65.20 65.59 63.50 63.59 11,705,863 -1.76(-2.69%)
Oct 20, 2021 64.57 65.35 64.03 65.35 9,906,660 +0.78(+1.21%)
Oct 19, 2021 64.47 64.71 63.85 64.56 6,836,972 +0.38(+0.59%)
Oct 18, 2021 63.91 64.46 63.52 64.19 6,724,317 -0.18(-0.28%)
Oct 15, 2021 63.90 65.28 63.61 64.36 9,165,630 +1.03(+1.63%)
Oct 14, 2021 63.58 63.90 63.11 63.34 10,130,435 +0.23(+0.37%)
Oct 13, 2021 63.00 63.62 62.37 63.10 12,195,024 -0.22(-0.35%)
Oct 12, 2021 63.84 64.14 62.61 63.32 13,868,598 -0.84(-1.31%)
Oct 11, 2021 64.63 65.20 64.09 64.16 6,686,349 -0.39(-0.61%)
Oct 08, 2021 64.96 65.48 64.52 64.56 6,932,834 -0.49(-0.75%)
Oct 07, 2021 64.63 65.67 64.32 65.04 10,797,058 +0.73(+1.13%)
Oct 06, 2021 63.91 64.37 62.92 64.32 11,372,438 -0.35(-0.54%)
Oct 05, 2021 64.77 65.34 63.96 64.67 9,304,931 +0.00(+0.00%)
Oct 04, 2021 64.98 66.01 64.48 64.67 12,418,909 -0.57(-0.87%)
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.