Skip to main content

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 (%)
Jul 29, 2022 56.69 57.87 56.24 57.40 10,212,433 +0.60(+1.05%)
Jul 28, 2022 57.89 58.17 56.62 56.80 14,491,542 +1.21(+2.18%)
Jul 27, 2022 55.91 56.22 54.44 55.59 9,285,190 +0.05(+0.10%)
Jul 26, 2022 54.11 56.98 53.70 55.53 23,230,340 +2.45(+4.61%)
Jul 25, 2022 52.33 53.53 52.05 53.09 7,594,236 +0.13(+0.25%)
Jul 22, 2022 53.12 53.40 52.68 52.95 7,227,879 +0.05(+0.09%)
Jul 21, 2022 52.57 53.07 52.11 52.91 7,662,589 +0.19(+0.35%)
Jul 20, 2022 51.49 53.02 51.29 52.72 8,827,667 +0.89(+1.72%)
Jul 19, 2022 50.09 51.88 50.07 51.83 8,078,468 +2.38(+4.81%)
Jul 18, 2022 50.00 50.56 49.18 49.45 8,510,256 +0.64(+1.30%)
Jul 15, 2022 48.21 48.91 47.36 48.82 7,534,617 +1.37(+2.90%)
Jul 14, 2022 47.37 47.50 46.59 47.44 6,561,779 -0.71(-1.48%)
Jul 13, 2022 48.19 48.69 47.53 48.16 5,585,115 -0.78(-1.60%)
Jul 12, 2022 47.37 50.11 47.37 48.94 9,369,127 +0.86(+1.79%)
Jul 11, 2022 48.45 48.63 47.70 48.08 6,147,677 -1.04(-2.12%)
Jul 08, 2022 48.83 50.00 48.30 49.12 7,975,117 +0.19(+0.40%)
Jul 07, 2022 48.59 49.03 48.10 48.92 8,105,604 +1.11(+2.32%)
Jul 06, 2022 47.81 48.43 47.16 47.81 6,299,562 -0.36(-0.74%)
Jul 05, 2022 47.77 48.23 46.54 48.17 10,345,621 -1.17(-2.38%)
Jul 01, 2022 49.30 50.12 48.31 49.34 8,834,086 -0.10(-0.20%)
Jun 30, 2022 48.57 49.51 47.96 49.44 11,205,469 -0.02(-0.03%)
Jun 29, 2022 51.04 51.25 49.14 49.46 8,894,608 -1.70(-3.32%)
Jun 28, 2022 52.38 53.16 50.76 51.16 9,076,696 -0.64(-1.24%)
Jun 27, 2022 52.40 52.73 51.36 51.81 8,754,269 -0.23(-0.43%)
Jun 24, 2022 50.15 52.72 49.97 52.03 12,887,634 +2.33(+4.70%)
Jun 23, 2022 49.93 50.48 48.93 49.70 8,707,281 -0.36(-0.73%)
Jun 22, 2022 49.78 50.73 49.77 50.06 12,510,291 -0.94(-1.84%)
Jun 21, 2022 52.33 52.79 50.97 51.00 10,417,515 -0.19(-0.38%)
Jun 17, 2022 50.56 51.76 50.06 51.19 11,606,041 +0.55(+1.09%)
Jun 16, 2022 51.99 52.15 50.30 50.64 11,686,884 -2.96(-5.51%)
Jun 15, 2022 53.49 54.31 52.59 53.60 8,493,682 +0.81(+1.54%)
Jun 14, 2022 52.71 53.45 52.38 52.78 6,935,301 +0.26(+0.49%)
Jun 13, 2022 53.88 54.30 52.07 52.53 12,194,710 -2.72(-4.93%)
Jun 10, 2022 56.64 56.75 54.87 55.25 12,358,863 -2.75(-4.75%)
Jun 09, 2022 59.64 59.76 57.98 58.00 6,518,063 -1.85(-3.08%)
Jun 08, 2022 59.48 60.72 59.35 59.85 4,352,439 -0.65(-1.08%)
Jun 07, 2022 59.66 60.62 59.08 60.50 6,608,255 +0.78(+1.30%)
Jun 06, 2022 60.43 60.73 59.55 59.73 6,115,586 +0.02(+0.04%)
Jun 03, 2022 59.52 59.84 58.69 59.70 6,797,934 -0.80(-1.32%)
Jun 02, 2022 60.52 61.01 59.86 60.50 7,949,865 +0.37(+0.62%)
Jun 01, 2022 61.34 61.62 59.48 60.13 7,642,114 -0.60(-0.98%)
May 31, 2022 60.46 61.31 60.31 60.73 6,692,222 -0.36(-0.60%)
May 27, 2022 59.95 61.11 59.72 61.09 6,281,064 +1.36(+2.27%)
May 26, 2022 58.34 60.28 57.94 59.73 6,047,055 +1.92(+3.33%)
May 25, 2022 56.99 57.86 56.33 57.81 9,148,404 +0.01(+0.01%)
May 24, 2022 57.96 58.07 55.89 57.80 7,902,181 -0.73(-1.25%)
May 23, 2022 58.97 59.26 58.18 58.53 6,800,675 +0.16(+0.28%)
May 20, 2022 59.03 59.29 56.83 58.37 9,452,226 -0.38(-0.65%)
May 19, 2022 58.17 59.37 57.75 58.75 8,022,288 +0.42(+0.72%)
May 18, 2022 58.68 59.35 58.03 58.33 9,105,963 -0.93(-1.57%)
May 17, 2022 59.11 59.88 58.79 59.26 5,797,087 +1.37(+2.37%)
May 16, 2022 57.64 58.48 57.19 57.89 8,394,817 -0.33(-0.56%)
May 13, 2022 57.70 58.93 57.51 58.21 6,674,345 +1.37(+2.42%)
May 12, 2022 55.65 57.56 55.20 56.84 11,119,903 +0.65(+1.16%)
May 11, 2022 57.21 57.85 55.89 56.19 10,012,049 -0.67(-1.19%)
May 10, 2022 57.40 57.94 55.18 56.86 8,813,508 +0.26(+0.47%)
May 09, 2022 59.55 59.69 56.26 56.60 9,046,404 -4.08(-6.72%)
May 06, 2022 60.76 60.80 59.10 60.68 6,915,064 -0.28(-0.46%)
May 05, 2022 61.57 62.11 60.16 60.96 9,229,710 -1.43(-2.29%)
May 04, 2022 60.65 62.65 59.90 62.39 9,654,079 +2.15(+3.57%)
May 03, 2022 59.61 60.71 58.93 60.24 10,115,967 +1.64(+2.79%)
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.