Skip to main content

General Electric (NY: GE )

159.01 -2.91 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 161.88 162.30 158.80 159.01 5,982,399 -2.91(-1.80%)
Jul 11, 2024 165.19 165.68 161.79 161.92 4,553,978 -3.78(-2.28%)
Jul 10, 2024 163.15 165.99 162.54 165.70 3,904,188 +2.57(+1.58%)
Jul 09, 2024 163.98 165.58 163.03 163.13 3,830,086 -0.40(-0.24%)
Jul 08, 2024 160.80 163.78 160.65 163.53 3,452,899 +3.03(+1.89%)
Jul 05, 2024 163.24 163.24 159.66 160.50 4,668,295 -2.50(-1.53%)
Jul 03, 2024 161.88 164.49 161.54 163.00 2,577,256 +1.55(+0.96%)
Jul 02, 2024 158.82 162.94 158.25 161.45 5,246,862 +2.48(+1.56%)
Jul 01, 2024 160.67 161.40 156.05 158.97 4,434,674 +0.00(+0.00%)
Jun 28, 2024 160.26 161.62 157.90 158.97 8,641,199 -1.53(-0.95%)
Jun 27, 2024 160.80 161.85 159.60 160.50 3,339,454 -0.14(-0.09%)
Jun 26, 2024 158.57 161.02 157.52 160.64 3,997,584 +0.91(+0.57%)
Jun 25, 2024 159.58 163.65 158.42 159.73 6,841,352 -0.81(-0.50%)
Jun 24, 2024 164.10 164.75 159.20 160.54 5,517,365 -3.70(-2.25%)
Jun 21, 2024 164.50 164.92 161.30 164.24 17,222,730 -0.76(-0.46%)
Jun 20, 2024 164.97 166.30 163.05 165.00 4,956,578 +0.03(+0.02%)
Jun 18, 2024 163.40 165.19 162.36 164.97 5,105,365 +1.74(+1.07%)
Jun 17, 2024 156.14 167.50 155.45 163.23 9,564,411 +7.35(+4.72%)
Jun 14, 2024 154.22 156.60 153.22 155.88 6,247,427 +0.19(+0.12%)
Jun 13, 2024 160.59 160.63 154.18 155.69 8,078,149 -5.36(-3.33%)
Jun 12, 2024 161.26 162.94 159.18 161.05 5,788,903 +0.69(+0.43%)
Jun 11, 2024 162.03 162.25 159.61 160.36 5,105,900 -2.48(-1.52%)
Jun 10, 2024 162.00 163.90 161.56 162.84 4,385,429 +0.92(+0.57%)
Jun 07, 2024 160.70 163.80 160.10 161.92 3,341,850 +1.30(+0.81%)
Jun 06, 2024 162.30 163.17 159.76 160.62 3,866,935 -1.93(-1.19%)
Jun 05, 2024 161.83 162.94 160.52 162.55 4,279,523 +1.17(+0.72%)
Jun 04, 2024 161.00 161.98 158.35 161.38 5,598,127 -0.08(-0.05%)
Jun 03, 2024 166.12 166.79 159.03 161.46 5,219,600 -3.68(-2.23%)
May 31, 2024 164.29 165.35 160.07 165.14 11,704,768 +0.94(+0.57%)
May 30, 2024 163.48 165.02 163.19 164.20 4,385,279 +0.60(+0.37%)
May 29, 2024 166.60 167.43 163.39 163.60 4,820,538 -4.96(-2.94%)
May 28, 2024 167.00 168.65 165.31 168.56 5,749,131 +1.23(+0.74%)
May 24, 2024 165.83 169.15 163.85 167.33 5,550,254 +2.07(+1.25%)
May 23, 2024 161.99 166.27 161.75 165.26 7,410,202 +4.45(+2.77%)
May 22, 2024 160.49 161.74 159.73 160.81 4,431,763 -0.19(-0.12%)
May 21, 2024 157.94 161.22 157.48 161.00 5,070,834 +1.72(+1.08%)
May 20, 2024 159.92 161.42 158.82 159.28 5,586,565 -0.61(-0.38%)
May 17, 2024 161.82 161.88 159.10 159.89 5,946,293 -1.23(-0.76%)
May 16, 2024 163.00 163.92 161.09 161.12 4,283,004 -2.35(-1.44%)
May 15, 2024 160.00 163.74 159.23 163.47 7,132,654 +3.47(+2.17%)
May 14, 2024 158.64 160.82 158.03 160.00 6,102,684 +0.50(+0.31%)
May 13, 2024 163.08 163.11 158.86 159.50 7,797,339 -3.88(-2.37%)
May 10, 2024 167.91 168.74 163.11 163.38 5,711,338 -4.12(-2.46%)
May 09, 2024 168.76 169.34 167.13 167.50 4,968,394 -1.36(-0.81%)
May 08, 2024 168.10 170.19 168.10 168.86 4,877,815 +0.08(+0.05%)
May 07, 2024 167.81 170.80 167.22 168.78 4,780,342 +0.81(+0.48%)
May 06, 2024 165.12 167.98 165.03 167.97 4,831,319 +3.86(+2.35%)
May 03, 2024 165.30 165.30 162.01 164.11 3,968,637 +1.47(+0.90%)
May 02, 2024 161.39 162.82 159.42 162.64 5,030,284 +2.94(+1.84%)
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.