General Electric (NY: GE )

96.30 USD -1.95 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 97.70 98.35 95.86 96.30 8,077,635 -1.95(-1.98%)
Jan 20, 2022 100.23 101.79 97.97 98.25 5,632,736 -2.37(-2.36%)
Jan 19, 2022 102.69 102.99 100.47 100.62 5,698,438 -2.27(-2.21%)
Jan 18, 2022 102.56 103.73 102.16 102.89 8,410,723 -0.27(-0.26%)
Jan 14, 2022 103.16 0 +0.70(+0.68%)
Jan 13, 2022 102.29 103.65 101.80 102.46 4,381,246 +0.22(+0.22%)
Jan 12, 2022 101.43 102.62 101.38 102.24 4,561,003 +0.45(+0.44%)
Jan 11, 2022 100.29 102.36 99.97 101.79 5,676,079 +2.37(+2.38%)
Jan 10, 2022 101.72 102.00 98.94 99.42 5,766,238 -1.98(-1.95%)
Jan 07, 2022 99.80 102.24 99.77 101.40 6,248,440 +1.45(+1.45%)
Jan 06, 2022 100.45 101.08 99.42 99.95 4,275,240 +0.58(+0.58%)
Jan 05, 2022 99.73 101.79 99.29 99.37 5,890,710 +0.00(+0.00%)
Jan 04, 2022 98.78 100.05 98.09 99.37 7,622,434 +3.13(+3.25%)
Jan 03, 2022 95.22 97.44 94.75 96.24 4,619,707 +1.77(+1.87%)
Dec 31, 2021 94.50 94.97 93.90 94.47 3,795,705 -0.23(-0.24%)
Dec 30, 2021 94.66 95.98 94.53 94.70 3,267,981 -0.09(-0.09%)
Dec 29, 2021 95.00 95.48 94.44 94.79 3,489,156 -0.51(-0.54%)
Dec 28, 2021 94.43 96.08 94.24 95.30 4,051,956 +0.68(+0.72%)
Dec 27, 2021 93.63 94.67 93.45 94.62 3,428,952 +0.62(+0.66%)
Dec 23, 2021 93.30 94.54 93.30 94.00 3,885,495 +0.93(+1.00%)
Dec 22, 2021 92.92 93.71 92.16 93.07 4,660,156 +0.01(+0.01%)
Dec 21, 2021 90.72 93.67 90.72 93.06 7,612,033 +3.08(+3.42%)
Dec 20, 2021 90.00 90.10 88.17 89.98 6,009,755 -1.47(-1.61%)
Dec 17, 2021 92.45 93.07 90.11 91.45 9,069,636 -1.08(-1.17%)
Dec 16, 2021 92.52 94.34 92.20 92.53 7,126,645 +0.45(+0.49%)
Dec 15, 2021 92.22 92.41 90.18 92.08 7,692,262 -0.03(-0.03%)
Dec 14, 2021 92.75 94.06 91.72 92.11 7,258,388 -1.02(-1.10%)
Dec 13, 2021 95.97 96.40 92.82 93.13 7,377,066 -3.82(-3.94%)
Dec 10, 2021 98.09 98.56 96.45 96.95 4,276,339 -0.88(-0.90%)
Dec 09, 2021 97.77 98.19 97.00 97.83 4,065,610 -0.45(-0.46%)
Dec 08, 2021 97.55 98.94 96.98 98.28 4,755,063 +0.73(+0.75%)
Dec 07, 2021 96.60 98.33 96.30 97.55 5,047,355 +1.54(+1.60%)
Dec 06, 2021 93.85 96.89 93.24 96.01 6,676,522 +3.24(+3.49%)
Dec 03, 2021 95.13 95.35 91.73 92.77 8,082,785 -2.46(-2.58%)
Dec 02, 2021 94.20 95.78 92.81 95.23 6,086,954 +2.23(+2.40%)
Dec 01, 2021 96.55 96.89 92.94 93.00 8,657,114 -1.99(-2.09%)
Nov 30, 2021 96.64 97.43 94.47 94.99 11,404,632 -3.41(-3.47%)
Nov 29, 2021 99.27 100.43 96.83 98.40 9,775,647 +0.56(+0.57%)
Nov 26, 2021 96.66 98.10 95.51 97.84 8,607,602 -4.39(-4.29%)
Nov 24, 2021 101.86 102.32 101.31 102.23 5,572,081 +0.15(+0.15%)
Nov 23, 2021 101.78 102.21 101.15 102.08 6,011,436 +1.04(+1.03%)
Nov 22, 2021 100.47 101.97 100.28 101.04 6,206,585 +1.08(+1.08%)
Nov 19, 2021 99.80 100.74 99.30 99.96 6,605,077 -0.71(-0.71%)
Nov 18, 2021 101.43 101.80 100.10 100.67 8,531,074 -1.32(-1.29%)
Nov 17, 2021 103.70 103.88 101.42 101.99 8,298,226 -1.36(-1.32%)
Nov 16, 2021 106.15 106.21 102.82 103.35 11,926,487 -3.32(-3.11%)
Nov 15, 2021 108.03 108.67 106.20 106.67 6,122,394 -0.92(-0.86%)
Nov 12, 2021 107.40 107.93 106.46 107.59 7,625,795 +0.59(+0.55%)
Nov 11, 2021 108.55 109.60 106.78 107.00 5,505,120 -1.96(-1.80%)
Nov 10, 2021 112.50 108.96 8,687,146 -2.33(-2.09%)
Nov 09, 2021 114.73 116.17 110.48 111.29 25,105,165 +2.87(+2.65%)
Nov 08, 2021 109.40 110.31 108.32 108.42 5,170,259 -0.32(-0.29%)
Nov 05, 2021 106.93 109.65 106.85 108.74 7,602,292 +3.53(+3.36%)
Nov 04, 2021 105.87 106.40 104.29 105.21 4,674,459 -0.76(-0.72%)
Nov 03, 2021 106.16 106.34 104.82 105.97 4,109,856 -0.72(-0.67%)
Nov 02, 2021 106.34 107.14 105.30 106.69 4,480,694 +0.46(+0.43%)
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.