Skip to main content

General Electric (NY: GE )

183.63 +3.30 (+1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.76 48.49 43.95 45.75 77,365,176 +4.77(+11.65%)
Jan 30, 2019 40.43 41.78 39.98 40.97 19,164,830 +0.90(+2.25%)
Jan 29, 2019 40.07 41.11 38.95 40.07 25,412,854 -0.14(-0.34%)
Jan 28, 2019 40.43 40.52 39.40 40.21 20,338,468 -1.04(-2.51%)
Jan 25, 2019 39.85 41.47 39.80 41.24 24,949,482 +1.71(+4.33%)
Jan 24, 2019 38.86 40.39 38.77 39.53 20,049,930 +0.23(+0.57%)
Jan 23, 2019 39.13 39.80 38.77 39.31 16,062,401 +0.32(+0.81%)
Jan 22, 2019 40.43 40.48 38.54 38.99 24,007,674 -1.80(-4.42%)
Jan 18, 2019 41.56 41.65 40.66 40.79 20,595,388 -0.36(-0.88%)
Jan 17, 2019 40.07 41.38 39.40 41.15 23,475,322 +0.72(+1.78%)
Jan 16, 2019 39.22 40.52 38.99 40.43 18,708,456 +1.13(+2.86%)
Jan 15, 2019 40.12 40.21 39.17 39.31 20,868,872 -0.77(-1.91%)
Jan 14, 2019 39.67 40.52 39.44 40.07 18,117,354 -0.18(-0.45%)
Jan 11, 2019 39.94 40.30 39.26 40.25 17,915,808 +0.00(+0.00%)
Jan 10, 2019 38.27 40.30 38.18 40.25 24,926,118 +1.98(+5.18%)
Jan 09, 2019 38.36 39.44 36.83 38.27 25,814,414 -0.27(-0.70%)
Jan 08, 2019 40.12 40.70 38.36 38.54 32,628,684 -0.81(-2.06%)
Jan 07, 2019 38.50 39.58 37.33 39.35 39,875,764 +2.30(+6.20%)
Jan 04, 2019 36.88 37.19 35.93 37.06 26,669,366 +0.77(+2.11%)
Jan 03, 2019 36.11 36.92 35.03 36.29 27,282,266 +0.05(+0.12%)
Jan 02, 2019 33.59 36.83 33.36 36.25 28,647,134 +2.16(+6.34%)
Dec 31, 2018 33.86 34.31 33.09 34.09 24,065,964 +0.27(+0.80%)
Dec 28, 2018 32.37 34.45 32.37 33.82 27,021,846 +1.08(+3.30%)
Dec 27, 2018 32.33 32.73 31.29 32.73 26,588,750 -0.54(-1.62%)
Dec 26, 2018 31.47 33.36 30.48 33.27 28,828,926 +2.12(+6.79%)
Dec 24, 2018 31.79 32.10 31.07 31.16 15,548,597 -1.04(-3.22%)
Dec 21, 2018 32.96 33.55 31.97 32.19 41,231,264 -1.31(-3.90%)
Dec 20, 2018 34.45 35.21 33.14 33.50 40,447,996 -0.99(-2.87%)
Dec 19, 2018 34.40 35.80 34.00 34.49 48,696,252 +1.93(+5.92%)
Dec 18, 2018 32.12 34.13 32.03 32.56 32,799,152 +0.58(+1.82%)
Dec 17, 2018 31.71 32.34 31.36 31.98 28,990,018 +0.22(+0.70%)
Dec 14, 2018 31.67 32.43 31.29 31.76 28,794,858 -0.45(-1.39%)
Dec 13, 2018 33.50 33.55 31.85 32.21 46,286,144 +2.19(+7.30%)
Dec 12, 2018 30.60 31.45 29.97 30.01 23,622,626 -0.22(-0.74%)
Dec 11, 2018 31.49 31.89 29.79 30.24 27,830,694 -0.76(-2.45%)
Dec 10, 2018 31.18 31.85 30.19 31.00 25,219,618 -0.36(-1.14%)
Dec 07, 2018 32.65 33.01 31.27 31.36 25,593,346 -1.52(-4.63%)
Dec 06, 2018 32.21 33.06 31.98 32.88 25,242,922 +0.31(+0.96%)
Dec 04, 2018 34.67 34.93 32.56 32.56 29,807,390 -2.37(-6.79%)
Dec 03, 2018 33.73 35.56 33.68 34.93 29,193,232 +1.39(+4.13%)
Nov 30, 2018 34.26 34.35 33.10 33.55 41,824,540 -1.97(-5.54%)
Nov 29, 2018 34.22 35.78 33.50 35.52 27,506,430 +0.89(+2.58%)
Nov 28, 2018 33.06 34.76 32.97 34.62 27,776,090 +1.34(+4.03%)
Nov 27, 2018 33.50 34.13 32.97 33.28 24,680,520 -0.63(-1.85%)
Nov 26, 2018 34.04 34.62 32.47 33.91 34,653,704 +0.04(+0.13%)
Nov 23, 2018 34.80 35.16 33.77 33.86 9,718,466 -1.07(-3.07%)
Nov 21, 2018 34.93 34.93 34.93 0 +0.72(+2.09%)
Nov 20, 2018 34.31 35.16 33.68 34.22 32,025,204 -0.85(-2.42%)
Nov 19, 2018 35.74 36.86 34.80 35.07 32,945,976 -0.81(-2.24%)
Nov 16, 2018 36.14 36.68 34.58 35.87 39,482,956 -0.67(-1.84%)
Nov 15, 2018 36.86 38.47 36.05 36.54 28,693,474 -0.67(-1.80%)
Nov 14, 2018 39.18 39.59 36.63 37.22 37,353,728 -1.30(-3.37%)
Nov 13, 2018 35.87 40.48 35.65 38.51 45,998,716 +2.77(+7.76%)
Nov 12, 2018 37.66 37.80 34.53 35.74 54,783,048 -2.64(-6.88%)
Nov 09, 2018 39.32 40.08 36.46 38.38 61,153,512 -2.33(-5.71%)
Nov 08, 2018 40.88 41.78 40.48 40.70 30,628,784 -0.45(-1.09%)
Nov 07, 2018 42.27 42.31 40.88 41.15 27,555,878 -0.98(-2.34%)
Nov 06, 2018 41.87 42.63 41.87 42.14 24,330,906 +0.63(+1.51%)
Nov 05, 2018 42.00 42.63 41.47 41.51 27,796,738 -0.04(-0.11%)
Nov 02, 2018 43.03 43.21 40.55 41.55 58,911,724 -1.30(-3.03%)
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.