General Electric (NY: GE )

13.26 USD +0.29 (+2.24%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 13.12 13.30 13.03 13.26 50,649,490 +0.29(+2.24%)
May 13, 2021 12.80 13.04 12.72 12.97 65,564,990 +0.15(+1.17%)
May 12, 2021 13.08 13.13 12.77 12.82 70,823,118 -0.27(-2.06%)
May 11, 2021 13.16 13.29 12.94 13.09 70,987,723 -0.26(-1.95%)
May 10, 2021 13.31 13.58 13.30 13.35 65,534,905 +0.05(+0.38%)
May 07, 2021 13.16 13.34 13.07 13.30 53,880,693 +0.09(+0.68%)
May 06, 2021 13.22 13.31 13.03 13.21 62,567,928 +0.00(+0.00%)
May 05, 2021 13.18 13.29 13.09 13.21 55,649,141 +0.09(+0.69%)
May 04, 2021 13.34 13.39 13.07 13.12 77,516,043 -0.33(-2.45%)
May 03, 2021 13.24 13.53 13.17 13.45 63,447,565 +0.33(+2.52%)
Apr 30, 2021 13.16 13.35 13.08 13.12 49,899,500 -0.09(-0.68%)
Apr 29, 2021 13.18 13.29 13.08 13.21 55,153,540 +0.01(+0.08%)
Apr 28, 2021 13.33 13.35 13.15 13.20 66,061,119 -0.29(-2.15%)
Apr 27, 2021 13.50 13.54 12.91 13.49 149,894,722 -0.08(-0.59%)
Apr 26, 2021 13.63 14.00 13.55 13.57 93,717,605 +0.02(+0.15%)
Apr 23, 2021 13.50 13.61 13.36 13.55 47,166,000 +0.14(+1.04%)
Apr 22, 2021 13.35 13.68 13.28 13.41 52,598,246 +0.06(+0.45%)
Apr 21, 2021 12.93 13.38 12.77 13.35 49,589,324 +0.29(+2.22%)
Apr 20, 2021 13.41 13.41 12.90 13.06 61,437,909 -0.40(-2.97%)
Apr 19, 2021 13.32 13.47 13.17 13.46 44,852,006 +0.07(+0.52%)
Apr 16, 2021 13.63 13.68 13.35 13.39 50,024,400 -0.16(-1.18%)
Apr 15, 2021 13.73 13.75 13.44 13.55 50,856,507 -0.13(-0.95%)
Apr 14, 2021 13.43 13.79 13.42 13.68 64,558,252 +0.24(+1.79%)
Apr 13, 2021 13.51 13.54 13.26 13.44 51,168,852 -0.15(-1.10%)
Apr 12, 2021 13.61 13.68 13.47 13.59 42,068,370 -0.01(-0.07%)
Apr 09, 2021 13.50 13.83 13.42 13.60 63,245,900 +0.15(+1.12%)
Apr 08, 2021 13.26 13.50 13.09 13.45 54,856,525 +0.06(+0.45%)
Apr 07, 2021 13.40 13.53 13.26 13.39 41,742,162 -0.01(-0.07%)
Apr 06, 2021 13.46 13.50 13.37 13.40 40,041,778 -0.06(-0.45%)
Apr 05, 2021 13.47 13.56 13.37 13.46 50,716,917 +0.18(+1.36%)
Apr 01, 2021 13.23 13.36 13.15 13.28 59,183,800 +0.15(+1.14%)
Mar 31, 2021 13.38 13.43 13.13 13.13 62,567,219 -0.17(-1.28%)
Mar 30, 2021 12.98 13.36 12.90 13.30 52,894,387 +0.35(+2.70%)
Mar 29, 2021 12.92 13.05 12.78 12.95 53,743,187 -0.04(-0.31%)
Mar 26, 2021 12.95 13.13 12.71 12.99 60,524,600 +0.14(+1.09%)
Mar 25, 2021 12.40 12.93 12.23 12.85 73,346,687 +0.35(+2.80%)
Mar 24, 2021 12.76 13.02 12.50 12.50 62,042,319 -0.16(-1.26%)
Mar 23, 2021 12.96 13.18 12.55 12.66 65,613,816 -0.47(-3.58%)
Mar 22, 2021 13.16 13.24 12.93 13.13 52,749,300 -0.09(-0.68%)
Mar 19, 2021 13.20 13.35 12.98 13.22 68,472,000 -0.03(-0.23%)
Mar 18, 2021 13.59 13.69 13.19 13.25 63,722,344 -0.36(-2.65%)
Mar 17, 2021 13.20 13.61 13.13 13.61 79,150,209 +0.46(+3.50%)
Mar 16, 2021 13.33 13.35 13.07 13.15 74,378,245 -0.20(-1.50%)
Mar 15, 2021 12.74 13.36 12.73 13.35 111,493,862 +0.77(+6.12%)
Mar 12, 2021 12.24 12.62 12.23 12.58 134,551,800 +0.31(+2.53%)
Mar 11, 2021 12.69 12.86 11.95 12.27 305,547,850 -0.98(-7.40%)
Mar 10, 2021 13.65 13.74 12.92 13.25 219,836,925 -0.75(-5.36%)
Mar 09, 2021 14.10 14.41 13.83 14.00 114,309,455 -0.17(-1.20%)
Mar 08, 2021 14.21 14.34 13.81 14.17 143,538,160 +0.57(+4.19%)
Mar 05, 2021 13.80 13.81 13.14 13.60 104,975,400 +0.03(+0.22%)
Mar 04, 2021 13.88 14.13 13.18 13.57 166,091,855 +0.13(+0.97%)
Mar 03, 2021 13.09 13.61 13.05 13.44 117,229,375 +0.46(+3.54%)
Mar 02, 2021 13.15 13.25 12.97 12.98 76,991,125 -0.13(-0.99%)
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.