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 (%)
Aug 31, 2021 81.19 82.29 80.82 81.55 14,205,569 +0.17(+0.21%)
Aug 30, 2021 82.26 82.34 81.08 81.38 9,231,867 -0.70(-0.85%)
Aug 27, 2021 80.38 82.12 80.38 82.08 10,044,246 +2.10(+2.62%)
Aug 26, 2021 80.82 80.94 79.56 79.98 10,554,841 -1.02(-1.26%)
Aug 25, 2021 79.97 81.33 79.34 81.00 10,167,956 +1.11(+1.38%)
Aug 24, 2021 78.37 80.08 78.37 79.90 8,860,447 +1.78(+2.28%)
Aug 23, 2021 77.83 78.51 77.58 78.12 7,764,140 +0.71(+0.92%)
Aug 20, 2021 77.05 77.89 76.67 77.41 8,216,219 +0.49(+0.63%)
Aug 19, 2021 77.37 78.00 76.28 76.92 13,959,968 -1.54(-1.96%)
Aug 18, 2021 78.20 80.05 77.96 78.46 8,396,302 -0.16(-0.21%)
Aug 17, 2021 79.33 79.90 77.65 78.62 10,568,167 -1.34(-1.67%)
Aug 16, 2021 80.64 80.69 79.11 79.96 8,940,304 -1.21(-1.50%)
Aug 13, 2021 82.40 82.49 80.91 81.17 7,263,926 -1.24(-1.50%)
Aug 12, 2021 82.16 82.96 81.42 82.41 8,272,472 +0.37(+0.45%)
Aug 11, 2021 82.17 82.17 80.32 82.04 10,733,709 -0.03(-0.04%)
Aug 10, 2021 80.32 82.26 79.84 82.07 10,412,208 +1.83(+2.29%)
Aug 09, 2021 80.12 80.67 78.94 80.24 10,281,125 -0.63(-0.78%)
Aug 06, 2021 79.97 81.44 79.97 80.86 14,202,816 +1.16(+1.46%)
Aug 05, 2021 79.69 80.96 79.32 79.70 10,509,464 +0.09(+0.11%)
Aug 04, 2021 78.77 80.04 78.50 79.62 18,281,594 -0.12(-0.15%)
Aug 03, 2021 77.52 79.84 75.91 79.73 18,660,718 +1.90(+2.45%)
Aug 02, 2021 80.83 82.95 77.70 77.83 32,157,654 -2.32(-2.90%)
Jul 30, 2021 81.45 81.82 79.97 80.15 9,704,135 -2.10(-2.56%)
Jul 29, 2021 81.64 82.81 81.02 82.26 8,765,712 +0.99(+1.22%)
Jul 28, 2021 81.39 83.43 80.71 81.27 11,082,052 +0.31(+0.38%)
Jul 27, 2021 82.50 83.37 79.22 80.96 19,279,710 +0.99(+1.24%)
Jul 26, 2021 78.36 80.03 78.17 79.97 8,690,642 +1.30(+1.65%)
Jul 23, 2021 79.22 79.72 78.18 78.67 6,103,868 +0.06(+0.08%)
Jul 22, 2021 80.77 80.83 78.61 78.61 7,008,634 -2.35(-2.91%)
Jul 21, 2021 79.16 81.14 79.04 80.96 10,909,503 +2.35(+2.99%)
Jul 20, 2021 74.33 78.85 74.21 78.61 12,134,819 +4.33(+5.83%)
Jul 19, 2021 75.45 77.74 73.16 74.27 15,973,681 -3.40(-4.38%)
Jul 16, 2021 79.22 79.66 77.49 77.68 7,361,582 -1.30(-1.65%)
Jul 15, 2021 78.54 79.97 77.80 78.98 8,301,740 -0.31(-0.39%)
Jul 14, 2021 79.72 80.34 78.73 79.29 7,220,939 -0.50(-0.62%)
Jul 13, 2021 81.02 81.02 79.72 79.78 6,365,976 -1.36(-1.68%)
Jul 12, 2021 80.83 81.30 79.84 81.14 9,005,916 -0.31(-0.38%)
Jul 09, 2021 80.52 81.64 80.09 81.45 6,686,121 +1.79(+2.25%)
Jul 08, 2021 78.79 80.09 78.05 79.66 8,694,865 -0.68(-0.85%)
Jul 07, 2021 79.72 80.93 78.85 80.34 9,964,579 +0.37(+0.46%)
Jul 06, 2021 82.20 82.44 79.35 79.97 11,403,517 -2.72(-3.29%)
Jul 02, 2021 83.80 83.80 82.38 82.69 5,363,995 -0.74(-0.89%)
Jul 01, 2021 84.05 84.36 82.69 83.43 7,542,134 +0.12(+0.15%)
Jun 30, 2021 81.39 83.71 80.77 83.31 11,430,433 +2.29(+2.83%)
Jun 29, 2021 80.83 81.89 80.21 81.02 11,166,870 +1.24(+1.55%)
Jun 28, 2021 81.45 81.51 79.16 79.78 9,976,261 -1.67(-2.05%)
Jun 25, 2021 81.45 81.95 81.08 81.45 5,516,110 +0.12(+0.15%)
Jun 24, 2021 80.77 81.64 79.91 81.33 7,728,750 +1.24(+1.54%)
Jun 23, 2021 80.52 81.58 80.03 80.09 7,055,458 -0.49(-0.61%)
Jun 22, 2021 81.14 81.61 80.03 80.59 6,185,756 -0.99(-1.21%)
Jun 21, 2021 79.72 81.58 79.54 81.58 8,719,422 +2.54(+3.21%)
Jun 18, 2021 79.41 80.52 78.85 79.04 13,269,009 -1.36(-1.69%)
Jun 17, 2021 82.94 83.56 79.84 80.40 12,434,597 -2.72(-3.27%)
Jun 16, 2021 83.49 84.42 82.19 83.12 11,330,183 -0.62(-0.74%)
Jun 15, 2021 83.18 83.93 82.32 83.74 6,146,736 +0.43(+0.52%)
Jun 14, 2021 85.23 85.53 82.94 83.31 7,336,777 -1.36(-1.61%)
Jun 11, 2021 84.42 85.23 83.93 84.67 6,850,022 +0.37(+0.44%)
Jun 10, 2021 85.41 85.78 84.05 84.30 8,052,697 -0.62(-0.73%)
Jun 09, 2021 85.16 85.41 84.54 84.92 9,011,635 -1.05(-1.22%)
Jun 08, 2021 86.40 86.49 84.92 85.97 7,132,378 -0.06(-0.07%)
Jun 07, 2021 86.59 86.99 85.72 86.03 6,035,972 -0.31(-0.36%)
Jun 04, 2021 87.58 87.82 85.72 86.34 10,383,886 -0.80(-0.92%)
Jun 03, 2021 86.52 88.87 86.21 87.14 10,198,658 +0.00(+0.00%)
Jun 02, 2021 87.70 87.70 86.65 87.14 6,454,442 -0.37(-0.42%)
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.