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 (%)
Oct 30, 2020 45.32 46.56 45.01 45.81 16,597,496 +0.31(+0.68%)
Oct 29, 2020 47.30 47.79 45.14 45.51 19,956,984 -0.31(-0.67%)
Oct 28, 2020 46.37 48.53 45.75 45.81 41,031,892 +1.98(+4.51%)
Oct 27, 2020 45.69 45.69 43.78 43.84 15,876,659 -1.73(-3.79%)
Oct 26, 2020 46.06 46.68 44.95 45.57 16,876,966 -1.54(-3.28%)
Oct 23, 2020 48.96 49.58 46.68 47.11 21,469,620 -0.56(-1.17%)
Oct 22, 2020 45.26 47.85 45.20 47.67 15,493,482 +2.47(+5.46%)
Oct 21, 2020 44.95 45.75 44.89 45.20 11,944,880 -0.12(-0.27%)
Oct 20, 2020 45.38 45.81 44.89 45.32 15,933,638 +0.31(+0.69%)
Oct 19, 2020 45.63 46.12 44.64 45.01 21,180,440 +0.00(+0.00%)
Oct 16, 2020 42.97 45.38 42.82 45.01 27,394,678 +2.59(+6.11%)
Oct 15, 2020 41.37 42.48 40.81 42.42 14,440,990 +0.31(+0.73%)
Oct 14, 2020 41.49 42.54 41.49 42.11 15,867,951 +0.62(+1.49%)
Oct 13, 2020 41.92 42.11 41.12 41.49 12,186,699 -0.68(-1.61%)
Oct 12, 2020 42.73 42.73 41.62 42.17 14,400,895 -0.06(-0.15%)
Oct 09, 2020 43.65 43.65 41.37 42.23 27,776,946 +1.17(+2.86%)
Oct 08, 2020 39.27 41.18 39.15 41.06 16,699,023 +2.10(+5.39%)
Oct 07, 2020 38.41 39.52 38.34 38.96 13,475,241 +0.86(+2.27%)
Oct 06, 2020 39.70 40.63 37.73 38.10 27,516,390 -1.48(-3.74%)
Oct 05, 2020 39.45 39.83 39.02 39.58 9,434,146 +0.12(+0.31%)
Oct 02, 2020 37.36 39.52 37.36 39.45 14,588,543 +0.93(+2.40%)
Oct 01, 2020 38.71 38.84 37.73 38.53 12,809,702 +0.06(+0.16%)
Sep 30, 2020 37.91 38.84 37.91 38.47 15,654,106 +0.68(+1.80%)
Sep 29, 2020 38.34 38.47 37.42 37.79 11,936,303 -0.62(-1.61%)
Sep 28, 2020 38.47 38.96 38.16 38.41 13,464,632 +0.68(+1.80%)
Sep 25, 2020 37.42 38.10 37.17 37.73 12,920,751 +0.37(+0.99%)
Sep 24, 2020 37.60 38.10 36.99 37.36 15,472,923 -0.31(-0.82%)
Sep 23, 2020 38.71 39.57 37.60 37.66 14,362,880 -0.86(-2.24%)
Sep 22, 2020 39.45 40.56 38.28 38.53 22,840,124 -0.62(-1.57%)
Sep 21, 2020 40.87 40.99 38.40 39.14 26,381,158 -3.27(-7.70%)
Sep 18, 2020 42.66 44.01 42.35 42.41 23,568,224 -1.05(-2.41%)
Sep 17, 2020 41.98 44.26 41.12 43.46 42,308,484 +1.85(+4.44%)
Sep 16, 2020 37.60 41.98 37.29 41.61 41,812,916 +4.01(+10.66%)
Sep 15, 2020 38.03 38.34 37.11 37.60 14,003,503 -0.31(-0.81%)
Sep 14, 2020 36.92 37.97 36.74 37.91 11,999,173 +1.23(+3.36%)
Sep 11, 2020 37.23 37.29 36.55 36.68 11,667,001 -0.31(-0.83%)
Sep 10, 2020 38.03 38.22 36.99 36.99 15,778,136 -0.99(-2.60%)
Sep 09, 2020 38.22 38.22 37.11 37.97 17,680,572 +0.12(+0.33%)
Sep 08, 2020 38.96 39.20 37.79 37.85 19,552,278 -1.73(-4.36%)
Sep 04, 2020 39.64 40.44 38.59 39.57 14,547,685 +0.62(+1.58%)
Sep 03, 2020 39.39 40.99 38.71 38.96 15,253,976 -0.74(-1.86%)
Sep 02, 2020 38.22 39.76 38.03 39.70 13,579,566 +1.54(+4.04%)
Sep 01, 2020 38.65 39.45 37.91 38.16 15,125,039 -0.92(-2.37%)
Aug 31, 2020 40.13 41.24 38.59 39.08 23,002,046 -1.66(-4.08%)
Aug 28, 2020 40.13 40.81 39.88 40.75 9,597,509 +0.80(+2.01%)
Aug 27, 2020 40.19 40.87 39.76 39.94 11,883,351 +0.00(+0.00%)
Aug 26, 2020 40.81 40.81 39.70 39.94 9,284,603 -0.68(-1.67%)
Aug 25, 2020 40.99 41.30 39.94 40.62 11,248,689 -0.25(-0.60%)
Aug 24, 2020 39.14 40.93 38.83 40.87 16,654,073 +1.97(+5.07%)
Aug 21, 2020 38.53 39.33 38.40 38.90 9,709,412 +0.25(+0.64%)
Aug 20, 2020 39.02 39.33 38.28 38.65 10,335,901 -0.68(-1.72%)
Aug 19, 2020 39.88 40.50 39.14 39.33 8,795,018 -0.37(-0.93%)
Aug 18, 2020 40.01 40.50 39.51 39.70 6,921,246 -0.18(-0.46%)
Aug 17, 2020 41.12 41.24 39.76 39.88 9,565,037 -1.17(-2.85%)
Aug 14, 2020 40.31 41.42 39.88 41.05 8,175,685 +0.37(+0.91%)
Aug 13, 2020 40.62 41.67 40.62 40.68 8,657,942 -0.74(-1.79%)
Aug 12, 2020 42.35 42.41 40.56 41.42 11,383,980 -0.06(-0.15%)
Aug 11, 2020 42.35 43.15 41.24 41.49 15,101,461 +0.37(+0.90%)
Aug 10, 2020 39.64 41.30 39.33 41.12 15,305,147 +1.66(+4.22%)
Aug 07, 2020 38.77 39.82 38.53 39.45 13,475,213 +0.43(+1.11%)
Aug 06, 2020 39.02 39.57 38.71 39.02 11,338,084 -0.43(-1.09%)
Aug 05, 2020 38.03 39.45 37.85 39.45 17,276,158 +1.60(+4.23%)
Aug 04, 2020 37.60 38.22 37.60 37.85 11,521,203 +0.18(+0.49%)
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.