Skip to main content

General Electric (NY: GE )

175.31 -4.81 (-2.67%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 118.97 121.76 118.83 121.72 8,122,635 +2.94(+2.47%)
Nov 29, 2023 119.44 119.62 118.38 118.78 3,028,920 +0.01(+0.01%)
Nov 28, 2023 119.89 120.03 118.49 118.78 3,495,895 -1.12(-0.93%)
Nov 27, 2023 119.62 120.24 119.25 119.89 3,085,463 +0.00(+0.00%)
Nov 24, 2023 119.91 120.27 119.61 119.89 1,582,777 +0.37(+0.31%)
Nov 22, 2023 119.83 120.41 119.28 119.53 3,013,925 -0.29(-0.24%)
Nov 21, 2023 119.72 120.17 118.97 119.81 2,798,972 -0.18(-0.15%)
Nov 20, 2023 119.86 120.66 119.56 120.00 4,145,235 +0.14(+0.12%)
Nov 17, 2023 119.25 120.00 118.86 119.86 4,142,000 +0.99(+0.83%)
Nov 16, 2023 116.52 118.89 116.24 118.86 4,649,683 +2.64(+2.27%)
Nov 15, 2023 116.89 117.43 115.65 116.23 4,188,352 -0.95(-0.81%)
Nov 14, 2023 116.43 117.49 115.50 117.18 4,793,571 +1.73(+1.50%)
Nov 13, 2023 115.07 116.48 114.64 115.45 4,594,838 +0.25(+0.22%)
Nov 10, 2023 113.66 115.49 113.12 115.20 3,500,185 +2.18(+1.93%)
Nov 09, 2023 114.28 114.69 112.86 113.02 4,621,113 -0.76(-0.67%)
Nov 08, 2023 112.13 113.98 111.92 113.78 4,843,470 +2.05(+1.83%)
Nov 07, 2023 111.29 112.86 110.78 111.73 4,182,505 +0.02(+0.02%)
Nov 06, 2023 109.22 111.81 108.47 111.71 4,895,467 +2.86(+2.63%)
Nov 03, 2023 108.48 109.38 108.02 108.85 5,543,549 +1.14(+1.06%)
Nov 02, 2023 108.81 109.16 107.29 107.71 7,505,341 +0.53(+0.49%)
Nov 01, 2023 108.23 108.26 105.76 107.18 10,144,967 -1.38(-1.27%)
Oct 31, 2023 109.44 109.68 108.02 108.56 5,070,603 -1.18(-1.07%)
Oct 30, 2023 107.45 110.41 107.35 109.74 4,480,861 +3.46(+3.25%)
Oct 27, 2023 109.17 109.77 105.66 106.28 5,332,359 -2.45(-2.25%)
Oct 26, 2023 111.70 112.25 106.90 108.73 7,775,913 -2.40(-2.16%)
Oct 25, 2023 114.26 114.26 111.02 111.13 6,567,242 -2.42(-2.13%)
Oct 24, 2023 110.98 114.82 108.25 113.55 12,699,806 +6.93(+6.50%)
Oct 23, 2023 106.41 108.23 106.13 106.62 5,827,386 +0.61(+0.58%)
Oct 20, 2023 106.63 107.17 105.48 106.01 7,758,208 -0.87(-0.81%)
Oct 19, 2023 107.60 109.03 106.60 106.88 4,020,699 -0.62(-0.58%)
Oct 18, 2023 108.95 109.51 107.34 107.50 4,854,861 -2.45(-2.23%)
Oct 17, 2023 108.68 110.62 107.99 109.95 3,926,380 +0.88(+0.81%)
Oct 16, 2023 109.82 110.85 107.92 109.07 4,485,606 -0.24(-0.22%)
Oct 13, 2023 111.23 111.40 108.59 109.31 3,657,628 -1.95(-1.75%)
Oct 12, 2023 113.43 113.67 110.69 111.26 3,083,698 -1.93(-1.70%)
Oct 11, 2023 111.93 113.33 111.74 113.19 2,859,145 +1.78(+1.60%)
Oct 10, 2023 111.14 112.92 110.78 111.41 4,557,490 +1.22(+1.11%)
Oct 09, 2023 110.94 111.07 109.47 110.19 4,327,114 -1.21(-1.09%)
Oct 06, 2023 108.28 111.83 107.88 111.40 4,219,859 +2.75(+2.53%)
Oct 05, 2023 108.30 109.08 107.11 108.65 3,848,934 -0.13(-0.12%)
Oct 04, 2023 107.90 109.14 107.29 108.78 3,894,117 +1.09(+1.01%)
Oct 03, 2023 108.24 109.92 106.97 107.69 8,724,100 -1.03(-0.95%)
Oct 02, 2023 110.38 111.13 108.03 108.72 4,303,990 -1.76(-1.59%)
Sep 29, 2023 112.56 112.68 109.84 110.48 3,933,644 -1.79(-1.59%)
Sep 28, 2023 110.99 112.91 110.76 112.27 4,406,913 +1.45(+1.31%)
Sep 27, 2023 110.56 111.54 110.08 110.82 4,721,730 +0.96(+0.87%)
Sep 26, 2023 110.93 111.87 109.68 109.86 4,808,893 -1.79(-1.60%)
Sep 25, 2023 110.65 111.89 111.23 111.65 3,786,168 +0.55(+0.50%)
Sep 22, 2023 112.75 113.05 110.92 111.10 4,995,080 -1.74(-1.54%)
Sep 21, 2023 113.80 114.18 111.91 112.84 4,604,273 -1.86(-1.62%)
Sep 20, 2023 116.37 117.51 114.67 114.69 4,104,510 -1.36(-1.17%)
Sep 19, 2023 115.86 116.52 115.06 116.05 3,102,537 -0.36(-0.31%)
Sep 18, 2023 115.62 117.27 114.77 116.41 3,756,837 +1.08(+0.93%)
Sep 15, 2023 115.27 115.75 114.05 115.33 6,742,572 -0.16(-0.14%)
Sep 14, 2023 114.22 117.05 114.17 115.49 5,304,388 +2.05(+1.80%)
Sep 13, 2023 114.54 115.20 112.49 113.45 2,803,837 -1.40(-1.22%)
Sep 12, 2023 114.10 116.66 113.85 114.84 4,215,297 +0.74(+0.65%)
Sep 11, 2023 112.10 114.15 111.97 114.11 4,213,511 +2.54(+2.27%)
Sep 08, 2023 111.35 111.88 111.07 111.57 2,534,515 -0.07(-0.06%)
Sep 07, 2023 112.07 113.00 111.26 111.64 3,307,764 -0.89(-0.79%)
Sep 06, 2023 112.70 113.92 111.78 112.53 4,009,902 -0.20(-0.18%)
Sep 05, 2023 113.54 114.04 112.16 112.73 3,521,323 -1.36(-1.19%)
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.