Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 77.12 79.18 76.92 78.58 6,325,304 +0.72(+0.93%)
Apr 27, 2023 77.03 77.96 76.70 77.86 9,395,682 +1.47(+1.92%)
Apr 26, 2023 77.99 78.17 76.30 76.39 8,171,744 -1.77(-2.27%)
Apr 25, 2023 80.95 81.00 77.45 78.16 11,676,279 -1.36(-1.71%)
Apr 24, 2023 79.07 80.01 79.07 79.52 7,870,867 +0.51(+0.64%)
Apr 21, 2023 79.38 79.46 78.71 79.01 5,139,205 -0.20(-0.25%)
Apr 20, 2023 78.84 79.77 78.65 79.21 8,703,609 +0.58(+0.74%)
Apr 19, 2023 78.27 78.85 78.15 78.63 7,071,077 +0.44(+0.57%)
Apr 18, 2023 77.02 78.22 76.91 78.19 8,954,915 +1.35(+1.76%)
Apr 17, 2023 75.92 76.89 75.81 76.84 7,713,119 +1.06(+1.39%)
Apr 14, 2023 74.52 75.94 74.48 75.78 7,248,970 +0.91(+1.21%)
Apr 13, 2023 74.94 75.18 74.22 74.87 11,100,865 +0.16(+0.21%)
Apr 12, 2023 74.84 75.17 74.48 74.72 8,813,273 +0.15(+0.20%)
Apr 11, 2023 75.04 75.40 74.54 74.56 6,697,351 -0.36(-0.48%)
Apr 10, 2023 74.50 75.42 74.33 74.92 7,537,315 +0.60(+0.81%)
Apr 06, 2023 74.73 74.95 74.27 74.32 8,066,703 -0.52(-0.69%)
Apr 05, 2023 75.41 75.68 74.36 74.83 10,703,856 -0.64(-0.84%)
Apr 04, 2023 76.99 77.71 75.17 75.47 8,598,731 -1.48(-1.93%)
Apr 03, 2023 76.03 76.97 75.72 76.95 6,223,574 +1.05(+1.38%)
Mar 31, 2023 75.06 75.96 74.88 75.91 9,295,023 +1.23(+1.65%)
Mar 30, 2023 74.60 74.88 74.28 74.68 6,656,016 -0.01(-0.01%)
Mar 29, 2023 74.61 74.97 74.37 74.68 6,193,915 +0.73(+0.99%)
Mar 28, 2023 74.11 74.43 73.49 73.95 5,048,895 -0.13(-0.18%)
Mar 27, 2023 73.27 74.35 73.14 74.09 7,560,623 +1.54(+2.12%)
Mar 24, 2023 71.91 73.33 71.71 72.55 8,386,030 -0.17(-0.24%)
Mar 23, 2023 71.96 73.80 71.88 72.72 10,889,330 +1.59(+2.23%)
Mar 22, 2023 73.44 73.52 71.10 71.13 8,827,219 -2.06(-2.81%)
Mar 21, 2023 72.24 73.87 72.22 73.19 8,598,010 +1.79(+2.51%)
Mar 20, 2023 71.96 72.44 70.99 71.40 8,749,979 -0.29(-0.41%)
Mar 17, 2023 72.88 72.91 70.94 71.69 12,831,422 -1.33(-1.83%)
Mar 16, 2023 70.98 73.10 70.32 73.02 10,237,970 +1.75(+2.46%)
Mar 15, 2023 70.66 71.27 68.64 71.27 15,181,393 -1.12(-1.55%)
Mar 14, 2023 72.39 73.91 71.63 72.39 14,290,220 +1.75(+2.47%)
Mar 13, 2023 71.22 72.04 69.60 70.64 14,273,427 -1.61(-2.23%)
Mar 10, 2023 72.97 74.79 72.09 72.25 23,271,840 -0.44(-0.61%)
Mar 09, 2023 71.43 75.38 71.28 72.70 35,985,764 +3.64(+5.27%)
Mar 08, 2023 68.90 69.40 68.34 69.06 7,636,784 +0.47(+0.68%)
Mar 07, 2023 69.05 69.54 68.36 68.59 8,681,271 -0.53(-0.77%)
Mar 06, 2023 68.79 69.73 68.66 69.13 8,125,861 +0.59(+0.86%)
Mar 03, 2023 68.15 69.05 67.56 68.53 9,675,501 +0.52(+0.77%)
Mar 02, 2023 66.33 68.02 66.15 68.01 8,596,726 +1.25(+1.88%)
Mar 01, 2023 67.17 67.73 66.45 66.76 7,556,686 -0.45(-0.67%)
Feb 28, 2023 66.35 67.96 66.22 67.21 11,505,486 +0.69(+1.04%)
Feb 27, 2023 66.65 67.33 66.24 66.52 8,052,812 +0.23(+0.35%)
Feb 24, 2023 64.87 66.47 64.78 66.29 8,755,869 +0.48(+0.74%)
Feb 23, 2023 66.24 66.97 64.98 65.81 10,178,835 -0.20(-0.30%)
Feb 22, 2023 65.19 66.91 65.14 66.00 10,878,506 +0.74(+1.13%)
Feb 21, 2023 65.17 66.15 64.91 65.27 5,128,271 -0.62(-0.94%)
Feb 17, 2023 66.32 66.50 65.24 65.88 5,576,471 -0.80(-1.20%)
Feb 16, 2023 66.34 67.08 65.83 66.69 5,678,266 -0.57(-0.85%)
Feb 15, 2023 65.54 67.27 65.41 67.26 7,348,841 +0.98(+1.47%)
Feb 14, 2023 65.16 66.50 65.03 66.28 6,757,885 +0.68(+1.04%)
Feb 13, 2023 64.42 65.79 64.33 65.60 5,143,437 +1.10(+1.71%)
Feb 10, 2023 64.12 64.54 63.79 64.50 4,399,027 +0.40(+0.62%)
Feb 09, 2023 65.33 65.56 63.82 64.10 4,866,922 -0.93(-1.43%)
Feb 08, 2023 64.81 65.54 64.50 65.03 4,294,711 -0.12(-0.18%)
Feb 07, 2023 65.04 65.35 63.90 65.15 5,923,885 -0.19(-0.29%)
Feb 06, 2023 64.64 65.41 64.46 65.34 5,455,081 +0.31(+0.48%)
Feb 03, 2023 66.26 66.40 64.92 65.03 7,282,737 -1.57(-2.36%)
Feb 02, 2023 65.21 66.67 64.98 66.60 11,207,182 +1.29(+1.97%)
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.