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 (%)
May 29, 2020 40.38 41.36 39.64 40.44 21,024,144 -1.29(-3.10%)
May 28, 2020 46.10 46.10 41.48 41.73 22,550,534 -3.14(-7.00%)
May 27, 2020 44.62 45.73 43.64 44.87 23,994,870 +3.02(+7.21%)
May 26, 2020 41.79 42.72 41.79 41.85 21,025,682 +2.40(+6.08%)
May 22, 2020 39.88 39.88 38.59 39.45 11,305,551 -0.43(-1.08%)
May 21, 2020 39.52 40.32 38.96 39.88 16,029,375 +0.37(+0.93%)
May 20, 2020 38.96 39.82 38.72 39.52 14,817,276 +1.29(+3.38%)
May 19, 2020 38.72 39.21 37.48 38.22 17,566,184 -0.37(-0.96%)
May 18, 2020 35.33 39.95 35.33 38.59 41,440,140 +4.80(+14.21%)
May 15, 2020 34.53 34.84 33.73 33.79 20,874,964 -1.29(-3.68%)
May 14, 2020 34.59 36.31 33.73 35.08 22,769,458 -0.55(-1.55%)
May 13, 2020 36.93 37.05 33.73 35.64 38,284,044 -1.29(-3.50%)
May 12, 2020 38.28 38.65 36.93 36.93 15,511,726 -1.17(-3.07%)
May 11, 2020 38.41 38.47 37.73 38.10 11,662,033 -0.62(-1.59%)
May 08, 2020 38.22 38.96 37.91 38.72 15,261,400 +1.11(+2.95%)
May 07, 2020 37.30 38.53 37.30 37.61 16,342,500 +0.80(+2.17%)
May 06, 2020 38.16 38.47 36.75 36.81 19,038,528 -1.35(-3.55%)
May 05, 2020 38.65 39.76 37.91 38.16 18,995,878 -0.06(-0.16%)
May 04, 2020 38.78 38.84 37.85 38.22 22,214,362 -1.78(-4.46%)
May 01, 2020 41.05 41.48 39.45 40.01 19,557,394 -1.85(-4.41%)
Apr 30, 2020 40.38 41.98 39.45 41.85 28,530,158 +1.35(+3.34%)
Apr 29, 2020 41.12 42.47 40.13 40.50 36,566,992 -1.35(-3.24%)
Apr 28, 2020 40.44 42.59 40.44 41.85 22,838,042 +2.28(+5.75%)
Apr 27, 2020 39.27 39.82 38.96 39.58 17,379,184 +1.05(+2.72%)
Apr 24, 2020 40.56 40.62 38.47 38.53 25,341,306 -1.60(-3.99%)
Apr 23, 2020 39.76 41.48 39.58 40.13 13,441,973 +0.55(+1.40%)
Apr 22, 2020 40.56 40.87 39.39 39.58 12,476,041 -0.31(-0.77%)
Apr 21, 2020 39.33 40.50 38.78 39.88 12,577,112 -0.18(-0.46%)
Apr 20, 2020 40.68 41.55 39.76 40.07 16,178,215 -2.03(-4.82%)
Apr 17, 2020 39.82 42.72 39.02 42.10 26,954,798 +3.69(+9.62%)
Apr 16, 2020 39.88 40.25 38.16 38.41 26,788,536 -1.60(-4.00%)
Apr 15, 2020 41.42 41.42 39.08 40.01 22,442,860 -2.77(-6.47%)
Apr 14, 2020 43.70 44.56 42.10 42.78 17,381,058 -0.43(-1.00%)
Apr 13, 2020 43.89 43.89 41.61 43.21 15,273,724 -0.74(-1.68%)
Apr 09, 2020 45.85 46.41 43.64 43.95 20,854,736 -0.98(-2.19%)
Apr 08, 2020 44.19 45.42 43.45 44.93 15,038,271 +1.66(+3.84%)
Apr 07, 2020 47.33 47.70 43.09 43.27 15,564,602 -1.23(-2.77%)
Apr 06, 2020 43.52 44.93 42.72 44.50 15,916,959 +3.08(+7.43%)
Apr 03, 2020 43.27 43.39 40.50 41.42 15,889,943 -1.05(-2.46%)
Apr 02, 2020 43.21 45.49 41.67 42.47 15,823,648 -0.86(-1.99%)
Apr 01, 2020 46.29 46.47 43.09 43.33 16,161,529 -5.54(-11.33%)
Mar 31, 2020 48.44 50.35 48.13 48.87 19,671,242 +0.31(+0.63%)
Mar 30, 2020 46.41 48.87 45.24 48.56 14,104,416 +1.66(+3.54%)
Mar 27, 2020 47.27 48.44 46.41 46.90 15,158,152 -3.08(-6.16%)
Mar 26, 2020 46.96 51.09 46.22 49.98 20,019,734 +3.45(+7.41%)
Mar 25, 2020 45.85 49.24 42.84 46.53 22,391,656 +3.39(+7.85%)
Mar 24, 2020 40.99 43.45 39.82 43.15 19,396,270 +5.54(+14.73%)
Mar 23, 2020 39.70 40.81 37.11 37.61 17,141,774 -2.52(-6.29%)
Mar 20, 2020 43.15 43.39 39.70 40.13 20,491,930 +0.25(+0.62%)
Mar 19, 2020 39.39 42.53 37.85 39.88 16,075,501 -0.74(-1.82%)
Mar 18, 2020 40.07 41.85 36.31 40.62 22,532,380 -2.95(-6.78%)
Mar 17, 2020 42.53 45.12 38.78 43.58 19,526,696 +2.59(+6.31%)
Mar 16, 2020 43.02 44.01 40.93 40.99 18,821,378 -7.32(-15.16%)
Mar 13, 2020 48.01 49.49 44.25 48.32 17,895,032 +3.82(+8.58%)
Mar 12, 2020 44.50 47.89 42.04 44.50 25,561,182 -6.03(-11.94%)
Mar 11, 2020 53.06 53.30 50.23 50.53 16,813,932 -3.94(-7.23%)
Mar 10, 2020 54.04 54.47 50.23 54.47 16,068,528 +3.94(+7.80%)
Mar 09, 2020 51.27 53.30 49.92 50.53 19,868,950 -7.32(-12.66%)
Mar 06, 2020 59.95 60.07 56.50 57.86 24,120,648 -4.12(-6.65%)
Mar 05, 2020 65.18 65.98 61.18 61.98 17,552,870 -5.35(-7.95%)
Mar 04, 2020 68.01 68.38 65.79 67.33 13,496,036 +0.43(+0.64%)
Mar 03, 2020 69.18 69.97 65.61 66.90 17,760,850 -1.60(-2.33%)
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.