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 (%)
Dec 29, 2023 101.84 102.03 100.83 101.36 4,463,183 -0.55(-0.54%)
Dec 28, 2023 101.65 102.60 101.50 101.91 3,984,821 +0.10(+0.09%)
Dec 27, 2023 100.78 101.98 100.74 101.81 3,329,514 +0.63(+0.62%)
Dec 26, 2023 100.65 101.37 100.52 101.18 2,493,296 +0.62(+0.62%)
Dec 22, 2023 101.11 101.62 100.16 100.56 4,052,623 -0.22(-0.22%)
Dec 21, 2023 98.61 100.85 98.59 100.78 5,209,241 +2.86(+2.92%)
Dec 20, 2023 99.56 100.19 97.81 97.92 6,264,907 -2.04(-2.04%)
Dec 19, 2023 98.19 100.00 98.19 99.96 5,988,963 +1.83(+1.86%)
Dec 18, 2023 98.16 98.29 97.71 98.14 5,234,265 +0.33(+0.33%)
Dec 15, 2023 97.16 98.16 96.70 97.81 13,670,699 +1.49(+1.55%)
Dec 14, 2023 96.15 97.15 95.17 96.32 10,511,244 +0.13(+0.14%)
Dec 13, 2023 96.94 97.12 95.66 96.19 5,531,330 -0.90(-0.93%)
Dec 12, 2023 96.04 97.21 95.73 97.09 4,689,603 +1.62(+1.70%)
Dec 11, 2023 95.72 95.97 94.96 95.47 4,668,832 -0.25(-0.26%)
Dec 08, 2023 94.54 95.90 94.44 95.72 4,952,411 +0.88(+0.93%)
Dec 07, 2023 94.85 95.27 93.80 94.84 5,092,297 -0.26(-0.28%)
Dec 06, 2023 96.11 97.30 95.01 95.10 3,985,117 -0.33(-0.35%)
Dec 05, 2023 96.05 96.19 95.24 95.43 3,707,587 -1.03(-1.07%)
Dec 04, 2023 96.69 97.16 96.17 96.46 4,773,120 -0.77(-0.79%)
Dec 01, 2023 96.60 97.83 96.42 97.23 5,699,589 +0.56(+0.57%)
Nov 30, 2023 94.50 96.71 94.38 96.68 10,226,855 +2.33(+2.47%)
Nov 29, 2023 94.87 95.01 94.02 94.34 3,813,580 +0.01(+0.01%)
Nov 28, 2023 95.23 95.34 94.11 94.34 4,401,528 -0.89(-0.93%)
Nov 27, 2023 95.01 95.50 94.71 95.23 3,884,772 +0.00(+0.00%)
Nov 24, 2023 95.23 95.52 95.00 95.23 1,992,805 +0.29(+0.31%)
Nov 22, 2023 95.17 95.64 94.74 94.93 3,794,701 -0.23(-0.24%)
Nov 21, 2023 95.09 95.45 94.49 95.16 3,524,064 -0.14(-0.15%)
Nov 20, 2023 95.19 95.84 94.96 95.31 5,219,084 +0.11(+0.12%)
Nov 17, 2023 94.72 95.31 94.41 95.19 5,215,011 +0.79(+0.83%)
Nov 16, 2023 92.54 94.42 92.32 94.41 5,854,212 +2.10(+2.27%)
Nov 15, 2023 92.84 93.27 91.85 92.31 5,273,371 -0.75(-0.81%)
Nov 14, 2023 92.47 93.31 91.73 93.07 6,035,376 +1.37(+1.50%)
Nov 13, 2023 91.39 92.52 91.05 91.69 5,785,160 +0.20(+0.22%)
Nov 10, 2023 90.27 91.73 89.84 91.50 4,406,930 +1.73(+1.93%)
Nov 09, 2023 90.77 91.09 89.64 89.76 5,818,241 -0.60(-0.67%)
Nov 08, 2023 89.06 90.53 88.89 90.37 6,098,202 +1.63(+1.83%)
Nov 07, 2023 88.39 89.64 87.99 88.74 5,266,010 +0.02(+0.02%)
Nov 06, 2023 86.75 88.80 86.15 88.73 6,163,668 +2.27(+2.63%)
Nov 03, 2023 86.16 86.88 85.80 86.45 6,979,640 +0.90(+1.06%)
Nov 02, 2023 86.42 86.70 85.22 85.55 9,449,647 +0.42(+0.49%)
Nov 01, 2023 85.96 85.99 84.00 85.13 12,773,084 -1.10(-1.27%)
Oct 31, 2023 86.92 87.11 85.79 86.22 6,384,174 -0.94(-1.07%)
Oct 30, 2023 85.34 87.69 85.26 87.16 5,641,656 +2.75(+3.25%)
Oct 27, 2023 86.71 87.19 83.92 84.42 6,713,740 -1.94(-2.25%)
Oct 26, 2023 88.72 89.15 84.91 86.36 9,790,312 -1.91(-2.16%)
Oct 25, 2023 90.75 90.75 88.18 88.26 8,268,527 -1.92(-2.13%)
Oct 24, 2023 88.15 91.19 85.98 90.19 15,989,770 +5.50(+6.50%)
Oct 23, 2023 84.52 85.96 84.30 84.68 7,337,007 +0.48(+0.58%)
Oct 20, 2023 84.69 85.12 83.76 84.20 9,768,020 -0.69(-0.81%)
Oct 19, 2023 85.46 86.60 84.67 84.89 5,062,286 -0.49(-0.58%)
Oct 18, 2023 86.53 86.98 85.26 85.38 6,112,543 -1.94(-2.23%)
Oct 17, 2023 86.32 87.86 85.77 87.33 4,943,533 +0.70(+0.81%)
Oct 16, 2023 87.22 88.04 85.72 86.63 5,647,630 -0.19(-0.22%)
Oct 13, 2023 88.34 88.48 86.25 86.82 4,605,160 -1.55(-1.75%)
Oct 12, 2023 90.09 90.28 87.92 88.37 3,882,549 -1.53(-1.70%)
Oct 11, 2023 88.90 90.01 88.75 89.90 3,599,824 +1.41(+1.60%)
Oct 10, 2023 88.27 89.69 87.99 88.49 5,738,136 +0.97(+1.11%)
Oct 09, 2023 88.11 88.22 86.95 87.52 5,448,080 -0.96(-1.09%)
Oct 06, 2023 86.00 88.82 85.69 88.48 5,313,040 +2.18(+2.53%)
Oct 05, 2023 86.02 86.63 85.07 86.30 4,846,025 -0.10(-0.12%)
Oct 04, 2023 85.70 86.69 85.22 86.40 4,902,913 +0.87(+1.01%)
Oct 03, 2023 85.97 87.30 84.96 85.53 10,984,133 -0.82(-0.95%)
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.