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 (%)
May 31, 2023 80.33 80.74 79.05 80.50 13,447,458 -0.69(-0.85%)
May 30, 2023 81.68 81.72 79.81 81.19 7,145,391 -0.27(-0.33%)
May 26, 2023 80.54 82.41 80.52 81.45 6,841,636 +0.97(+1.20%)
May 25, 2023 80.39 80.94 79.71 80.49 6,783,301 +0.43(+0.53%)
May 24, 2023 80.30 80.45 79.21 80.06 6,316,519 -0.57(-0.71%)
May 23, 2023 82.34 82.56 80.30 80.63 5,776,269 -2.26(-2.73%)
May 22, 2023 82.53 83.99 82.53 82.89 5,028,745 +0.23(+0.28%)
May 19, 2023 82.87 83.86 82.33 82.66 7,278,690 +0.20(+0.24%)
May 18, 2023 81.57 82.68 80.65 82.46 5,806,219 +0.43(+0.52%)
May 17, 2023 80.77 82.12 80.51 82.03 6,917,147 +1.86(+2.31%)
May 16, 2023 80.26 81.05 79.99 80.18 5,561,087 -0.69(-0.85%)
May 15, 2023 78.60 81.11 78.51 80.87 8,059,986 +2.54(+3.24%)
May 12, 2023 78.95 79.28 77.47 78.33 4,361,661 -0.56(-0.71%)
May 11, 2023 78.81 79.27 78.35 78.89 5,151,687 -0.02(-0.03%)
May 10, 2023 80.46 80.61 78.06 78.92 5,086,443 -1.16(-1.45%)
May 09, 2023 79.89 80.79 79.89 80.08 6,563,288 +0.06(+0.08%)
May 08, 2023 79.46 80.16 79.46 80.01 4,310,492 +0.54(+0.68%)
May 05, 2023 79.74 80.68 79.08 79.47 6,344,748 +0.73(+0.93%)
May 04, 2023 80.46 80.67 77.23 78.74 9,115,131 -1.94(-2.41%)
May 03, 2023 80.77 81.62 80.32 80.69 5,955,816 +0.21(+0.26%)
May 02, 2023 79.77 80.89 79.43 80.48 7,534,185 +0.26(+0.33%)
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.