Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 83.37 85.39 83.21 84.46 9,156,126 +0.87(+1.04%)
Feb 27, 2023 83.75 84.60 83.24 83.59 6,408,470 +0.29(+0.35%)
Feb 24, 2023 81.51 83.53 81.40 83.30 6,967,967 +0.61(+0.74%)
Feb 23, 2023 83.24 84.16 81.65 82.69 8,100,370 -0.25(-0.30%)
Feb 22, 2023 81.91 84.08 81.85 82.94 8,657,172 +0.93(+1.13%)
Feb 21, 2023 81.89 83.12 81.56 82.01 4,081,105 -0.78(-0.94%)
Feb 17, 2023 83.34 83.57 81.98 82.79 4,437,785 -1.01(-1.20%)
Feb 16, 2023 83.36 84.29 82.73 83.80 4,518,794 -0.72(-0.85%)
Feb 15, 2023 82.36 84.53 82.19 84.52 5,848,246 +1.23(+1.47%)
Feb 14, 2023 81.88 83.56 81.71 83.29 5,377,960 +0.86(+1.04%)
Feb 13, 2023 80.96 82.68 80.84 82.43 4,093,174 +1.39(+1.71%)
Feb 10, 2023 80.57 81.11 80.16 81.05 3,500,769 +0.50(+0.62%)
Feb 09, 2023 82.09 82.38 80.20 80.55 3,873,122 -1.17(-1.43%)
Feb 08, 2023 81.44 82.35 81.06 81.71 3,417,753 -0.15(-0.18%)
Feb 07, 2023 81.73 82.12 80.30 81.86 4,714,259 -0.24(-0.29%)
Feb 06, 2023 81.22 82.19 81.00 82.10 4,341,182 +0.39(+0.48%)
Feb 03, 2023 83.26 83.44 81.57 81.71 5,795,641 -1.97(-2.36%)
Feb 02, 2023 81.94 83.78 81.65 83.69 8,918,734 +1.62(+1.97%)
Feb 01, 2023 80.03 82.22 79.77 82.07 7,292,951 +1.83(+2.29%)
Jan 31, 2023 80.21 80.67 79.23 80.24 6,897,269 -0.35(-0.43%)
Jan 30, 2023 82.16 82.50 80.43 80.59 5,738,489 -2.39(-2.88%)
Jan 27, 2023 80.76 83.74 80.66 82.98 7,814,209 +2.08(+2.58%)
Jan 26, 2023 81.23 81.33 79.88 80.90 6,530,038 +0.35(+0.43%)
Jan 25, 2023 79.54 81.11 79.19 80.55 8,526,169 +0.09(+0.11%)
Jan 24, 2023 77.77 80.60 77.24 80.46 13,416,939 +0.93(+1.17%)
Jan 23, 2023 77.38 79.78 77.31 79.53 11,057,324 +2.08(+2.69%)
Jan 20, 2023 77.36 77.52 75.44 77.45 8,286,282 +0.82(+1.07%)
Jan 19, 2023 77.71 78.51 76.44 76.63 10,441,527 -2.40(-3.04%)
Jan 18, 2023 80.70 80.94 78.90 79.03 7,857,131 -1.22(-1.52%)
Jan 17, 2023 79.68 80.42 79.52 80.25 8,516,743 +0.29(+0.36%)
Jan 13, 2023 78.54 80.36 78.26 79.96 11,081,563 +1.34(+1.70%)
Jan 12, 2023 77.65 78.97 77.06 78.62 11,531,747 +1.17(+1.51%)
Jan 11, 2023 75.59 77.47 75.28 77.46 10,221,552 +2.41(+3.22%)
Jan 10, 2023 71.98 75.14 71.98 75.04 9,278,235 +2.59(+3.58%)
Jan 09, 2023 71.78 73.69 71.74 72.45 7,593,440 +0.73(+1.01%)
Jan 06, 2023 71.79 72.11 70.54 71.72 10,421,225 +0.65(+0.91%)
Jan 05, 2023 69.69 71.33 68.79 71.08 12,807,386 +1.09(+1.55%)
Jan 04, 2023 68.20 69.99 66.55 69.99 16,802,168 +3.85(+5.82%)
Jan 03, 2023 65.42 66.22 65.02 66.14 8,225,453 +0.93(+1.42%)
Dec 30, 2022 64.53 65.40 64.43 65.21 5,303,601 +0.03(+0.05%)
Dec 29, 2022 64.01 65.31 63.82 65.18 5,674,002 +1.39(+2.17%)
Dec 28, 2022 64.59 64.73 63.28 63.80 4,971,189 -0.68(-1.05%)
Dec 27, 2022 63.82 64.66 63.74 64.47 5,702,463 +0.82(+1.28%)
Dec 23, 2022 63.59 64.12 63.01 63.66 4,231,549 +0.02(+0.02%)
Dec 22, 2022 63.96 64.37 62.48 63.64 7,788,897 -0.94(-1.46%)
Dec 21, 2022 63.07 65.06 63.02 64.58 9,701,153 +2.06(+3.30%)
Dec 20, 2022 60.74 62.89 60.59 62.52 8,953,791 +1.77(+2.91%)
Dec 19, 2022 60.12 60.98 60.08 60.75 5,652,433 +0.32(+0.53%)
Dec 16, 2022 60.54 60.98 59.69 60.43 12,790,736 -0.90(-1.47%)
Dec 15, 2022 62.32 63.21 61.10 61.34 12,486,398 -2.07(-3.26%)
Dec 14, 2022 64.12 64.86 63.31 63.41 9,883,088 -1.04(-1.61%)
Dec 13, 2022 65.76 66.01 63.70 64.44 9,928,466 -0.26(-0.40%)
Dec 12, 2022 63.54 64.74 63.00 64.70 5,992,110 +1.37(+2.16%)
Dec 09, 2022 65.02 65.16 63.24 63.33 7,130,662 -1.70(-2.61%)
Dec 08, 2022 66.56 67.02 64.29 65.03 8,280,156 -1.07(-1.61%)
Dec 07, 2022 66.09 66.93 65.95 66.09 6,248,133 -0.22(-0.33%)
Dec 06, 2022 67.34 67.72 65.68 66.31 7,556,871 +0.48(+0.73%)
Dec 05, 2022 66.74 66.91 65.80 65.83 6,062,945 -1.73(-2.56%)
Dec 02, 2022 65.76 67.61 65.63 67.55 5,762,344 +1.26(+1.90%)
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.