Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 64.53 65.40 64.43 65.21 5,303,601 +0.03(+0.05%)
Dec 29, 2022 64.01 65.31 63.82 65.18 5,674,002 +1.39(+2.17%)
Dec 28, 2022 64.59 64.73 63.28 63.80 4,971,189 -0.68(-1.05%)
Dec 27, 2022 63.82 64.66 63.74 64.47 5,702,463 +0.82(+1.28%)
Dec 23, 2022 63.59 64.12 63.01 63.66 4,231,549 +0.02(+0.02%)
Dec 22, 2022 63.96 64.37 62.48 63.64 7,788,897 -0.94(-1.46%)
Dec 21, 2022 63.07 65.06 63.02 64.58 9,701,153 +2.06(+3.30%)
Dec 20, 2022 60.74 62.89 60.59 62.52 8,953,791 +1.77(+2.91%)
Dec 19, 2022 60.12 60.98 60.08 60.75 5,652,433 +0.32(+0.53%)
Dec 16, 2022 60.54 60.98 59.69 60.43 12,790,736 -0.90(-1.47%)
Dec 15, 2022 62.32 63.21 61.10 61.34 12,486,398 -2.07(-3.26%)
Dec 14, 2022 64.12 64.86 63.31 63.41 9,883,088 -1.04(-1.61%)
Dec 13, 2022 65.76 66.01 63.70 64.44 9,928,466 -0.26(-0.40%)
Dec 12, 2022 63.54 64.74 63.00 64.70 5,992,110 +1.37(+2.16%)
Dec 09, 2022 65.02 65.16 63.24 63.33 7,130,662 -1.70(-2.61%)
Dec 08, 2022 66.56 67.02 64.29 65.03 8,280,156 -1.07(-1.61%)
Dec 07, 2022 66.09 66.93 65.95 66.09 6,248,133 -0.22(-0.33%)
Dec 06, 2022 67.34 67.72 65.68 66.31 7,556,871 +0.48(+0.73%)
Dec 05, 2022 66.74 66.91 65.80 65.83 6,062,945 -1.73(-2.56%)
Dec 02, 2022 65.76 67.61 65.63 67.55 5,762,344 +1.26(+1.90%)
Dec 01, 2022 67.03 67.34 65.99 66.29 5,452,312 -0.55(-0.83%)
Nov 30, 2022 66.59 67.14 64.68 66.85 9,333,042 +0.24(+0.36%)
Nov 29, 2022 66.67 66.81 66.06 66.60 5,773,404 +0.15(+0.22%)
Nov 28, 2022 67.80 68.08 66.21 66.46 5,509,502 -2.08(-3.03%)
Nov 25, 2022 68.19 68.72 67.92 68.53 2,435,982 +0.21(+0.31%)
Nov 23, 2022 67.67 68.39 67.60 68.32 4,701,602 +0.44(+0.65%)
Nov 22, 2022 67.10 68.10 66.87 67.88 5,446,065 +1.10(+1.64%)
Nov 21, 2022 66.18 66.86 65.88 66.78 4,204,820 +0.32(+0.48%)
Nov 18, 2022 67.25 67.76 65.97 66.46 5,252,676 +0.07(+0.11%)
Nov 17, 2022 65.12 66.69 64.70 66.39 5,983,665 +0.38(+0.58%)
Nov 16, 2022 67.51 67.59 65.82 66.01 6,112,720 -1.74(-2.57%)
Nov 15, 2022 67.29 68.13 67.04 67.75 6,340,479 +1.02(+1.53%)
Nov 14, 2022 66.85 67.72 66.61 66.74 6,335,079 -0.37(-0.56%)
Nov 11, 2022 66.70 67.47 66.21 67.11 10,008,184 +0.72(+1.09%)
Nov 10, 2022 66.27 66.61 65.43 66.39 11,044,287 +1.73(+2.68%)
Nov 09, 2022 64.71 65.93 64.46 64.65 6,378,427 -0.66(-1.01%)
Nov 08, 2022 65.16 65.87 64.26 65.31 8,054,220 +0.42(+0.65%)
Nov 07, 2022 63.07 65.19 63.04 64.89 10,301,442 +1.86(+2.95%)
Nov 04, 2022 62.20 63.11 61.76 63.04 9,261,427 +2.09(+3.43%)
Nov 03, 2022 59.77 61.25 59.54 60.94 11,174,993 +0.76(+1.27%)
Nov 02, 2022 60.72 61.94 60.09 60.18 8,198,763 -0.63(-1.04%)
Nov 01, 2022 61.08 62.27 60.22 60.81 7,348,981 +0.31(+0.51%)
Oct 31, 2022 60.48 61.32 60.29 60.50 8,480,912 -0.40(-0.66%)
Oct 28, 2022 59.63 60.94 59.54 60.90 6,929,485 +1.81(+3.07%)
Oct 27, 2022 59.33 60.36 59.01 59.09 8,096,336 +0.42(+0.72%)
Oct 26, 2022 56.99 59.58 56.99 58.67 10,402,848 +1.91(+3.37%)
Oct 25, 2022 58.32 58.51 55.27 56.76 12,366,912 -0.28(-0.49%)
Oct 24, 2022 56.76 57.79 56.58 57.04 8,747,631 +0.42(+0.74%)
Oct 21, 2022 54.43 56.68 54.23 56.62 8,295,175 +2.22(+4.07%)
Oct 20, 2022 55.02 55.68 54.30 54.40 7,700,313 -0.44(-0.79%)
Oct 19, 2022 54.64 55.19 53.91 54.84 6,737,329 -0.13(-0.24%)
Oct 18, 2022 54.58 55.31 54.37 54.97 7,856,437 +1.61(+3.02%)
Oct 17, 2022 53.61 54.58 53.21 53.36 6,611,730 +0.82(+1.57%)
Oct 14, 2022 53.11 53.48 52.24 52.54 7,298,099 -0.29(-0.54%)
Oct 13, 2022 49.52 53.15 49.13 52.83 10,269,250 +2.49(+4.94%)
Oct 12, 2022 49.52 50.87 49.03 50.34 6,889,689 +0.58(+1.16%)
Oct 11, 2022 50.14 50.74 49.05 49.76 6,810,982 -0.76(-1.51%)
Oct 10, 2022 50.58 51.02 49.81 50.52 4,618,791 +0.33(+0.65%)
Oct 07, 2022 51.01 51.14 49.84 50.20 5,493,795 -1.29(-2.51%)
Oct 06, 2022 51.89 52.47 51.15 51.49 6,373,327 -0.95(-1.81%)
Oct 05, 2022 51.85 53.03 51.36 52.44 7,474,133 -0.08(-0.15%)
Oct 04, 2022 50.45 52.59 50.44 52.52 9,968,912 +3.06(+6.19%)
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.