Skip to main content

General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.74 64.10 62.96 63.76 8,679,868 -0.28(-0.43%)
Jan 30, 2023 65.29 65.55 63.91 64.04 7,221,601 -1.90(-2.88%)
Jan 27, 2023 64.17 66.54 64.09 65.94 9,833,791 +1.66(+2.58%)
Jan 26, 2023 64.55 64.63 63.47 64.28 8,217,726 +0.28(+0.43%)
Jan 25, 2023 63.20 64.45 62.93 64.00 10,729,757 +0.07(+0.11%)
Jan 24, 2023 61.79 64.05 61.37 63.93 16,884,546 +0.74(+1.17%)
Jan 23, 2023 61.49 63.39 61.43 63.20 13,915,088 +1.66(+2.69%)
Jan 20, 2023 61.47 61.60 59.95 61.54 10,427,872 +0.65(+1.07%)
Jan 19, 2023 61.75 62.39 60.74 60.89 13,140,139 -1.91(-3.04%)
Jan 18, 2023 64.12 64.31 62.70 62.80 9,887,807 -0.97(-1.52%)
Jan 17, 2023 63.32 63.90 63.19 63.77 10,717,895 +0.23(+0.36%)
Jan 13, 2023 62.41 63.85 62.19 63.54 13,945,592 +1.06(+1.70%)
Jan 12, 2023 61.70 62.75 61.23 62.48 14,512,126 +0.93(+1.51%)
Jan 11, 2023 60.07 61.56 59.82 61.55 12,863,311 +1.92(+3.22%)
Jan 10, 2023 57.20 59.71 57.20 59.63 11,676,194 +2.06(+3.58%)
Jan 09, 2023 57.04 58.55 57.01 57.57 9,555,964 +0.58(+1.01%)
Jan 06, 2023 57.05 57.30 56.05 56.99 13,114,590 +0.52(+0.91%)
Jan 05, 2023 55.38 56.68 54.66 56.48 16,117,453 +0.86(+1.55%)
Jan 04, 2023 54.20 55.62 52.88 55.62 21,144,688 +3.06(+5.82%)
Jan 03, 2023 51.98 52.62 51.67 52.56 10,351,322 +0.74(+1.42%)
Dec 30, 2022 51.28 51.97 51.20 51.82 6,674,317 +0.02(+0.05%)
Dec 29, 2022 50.87 51.89 50.71 51.80 7,140,448 +1.10(+2.17%)
Dec 28, 2022 51.33 51.44 50.28 50.69 6,255,992 -0.54(-1.05%)
Dec 27, 2022 50.71 51.38 50.65 51.23 7,176,265 +0.65(+1.28%)
Dec 23, 2022 50.53 50.95 50.07 50.58 5,325,194 +0.01(+0.02%)
Dec 22, 2022 50.82 51.15 49.65 50.57 9,801,938 -0.75(-1.46%)
Dec 21, 2022 50.12 51.70 50.08 51.32 12,208,416 +1.64(+3.30%)
Dec 20, 2022 48.26 49.97 48.15 49.68 11,267,898 +1.40(+2.91%)
Dec 19, 2022 47.78 48.46 47.74 48.28 7,113,305 +0.25(+0.53%)
Dec 16, 2022 48.11 48.46 47.43 48.02 16,096,503 -0.72(-1.47%)
Dec 15, 2022 49.52 50.22 48.55 48.74 15,713,508 -1.65(-3.27%)
Dec 14, 2022 50.95 51.54 50.30 50.39 12,437,372 -0.84(-1.64%)
Dec 13, 2022 52.27 52.48 50.64 51.23 12,489,927 -0.20(-0.40%)
Dec 12, 2022 50.51 51.46 50.08 51.43 7,538,024 +1.09(+2.16%)
Dec 09, 2022 51.68 51.80 50.27 50.34 8,970,313 -1.35(-2.61%)
Dec 08, 2022 52.91 53.27 51.11 51.69 10,416,366 -0.85(-1.61%)
Dec 07, 2022 52.54 53.20 52.43 52.54 7,860,098 -0.17(-0.33%)
Dec 06, 2022 53.53 53.83 52.21 52.71 9,506,480 +0.38(+0.73%)
Dec 05, 2022 53.06 53.18 52.30 52.33 7,627,134 -1.37(-2.56%)
Dec 02, 2022 52.27 53.74 52.17 53.70 7,248,981 +1.00(+1.90%)
Dec 01, 2022 53.28 53.53 52.46 52.70 6,858,962 -0.44(-0.83%)
Nov 30, 2022 52.93 53.37 51.42 53.14 11,740,889 +0.19(+0.36%)
Nov 29, 2022 53.00 53.11 52.51 52.94 7,262,893 +0.12(+0.22%)
Nov 28, 2022 53.90 54.12 52.63 52.83 6,930,908 -1.65(-3.03%)
Nov 25, 2022 54.21 54.63 53.99 54.48 3,064,445 +0.17(+0.31%)
Nov 23, 2022 53.79 54.37 53.74 54.31 5,914,576 +0.35(+0.65%)
Nov 22, 2022 53.34 54.13 53.15 53.96 6,851,104 +0.87(+1.64%)
Nov 21, 2022 52.60 53.15 52.37 53.09 5,289,629 +0.25(+0.48%)
Nov 18, 2022 53.46 53.87 52.44 52.83 6,607,822 +0.06(+0.11%)
Nov 17, 2022 51.76 53.01 51.43 52.78 7,527,401 +0.30(+0.58%)
Nov 16, 2022 53.67 53.73 52.32 52.48 7,689,750 -1.38(-2.57%)
Nov 15, 2022 53.49 54.16 53.29 53.86 7,976,269 +0.81(+1.53%)
Nov 14, 2022 53.14 53.83 52.95 53.05 7,969,476 -0.30(-0.56%)
Nov 11, 2022 53.02 53.64 52.63 53.35 12,590,212 +0.57(+1.09%)
Nov 10, 2022 52.68 52.95 52.01 52.77 13,893,620 +1.38(+2.68%)
Nov 09, 2022 51.44 52.41 51.24 51.39 8,024,007 -0.53(-1.01%)
Nov 08, 2022 51.80 52.36 51.08 51.92 10,132,141 +0.33(+0.65%)
Nov 07, 2022 50.13 51.82 50.11 51.59 12,959,128 +1.48(+2.95%)
Nov 04, 2022 49.44 50.16 49.09 50.11 11,650,797 +1.66(+3.43%)
Nov 03, 2022 47.51 48.69 47.33 48.45 14,058,047 +0.61(+1.27%)
Nov 02, 2022 48.27 49.24 47.77 47.84 10,313,975 -0.50(-1.04%)
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.