Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 94.64 96.85 94.52 96.82 10,211,731 +2.34(+2.47%)
Nov 29, 2023 95.01 95.15 94.16 94.48 3,807,940 +0.01(+0.01%)
Nov 28, 2023 95.37 95.48 94.25 94.48 4,395,019 -0.89(-0.93%)
Nov 27, 2023 95.15 95.65 94.85 95.37 3,879,026 +0.00(+0.00%)
Nov 24, 2023 95.37 95.67 95.14 95.37 1,989,858 +0.29(+0.31%)
Nov 22, 2023 95.31 95.78 94.88 95.07 3,789,089 -0.23(-0.24%)
Nov 21, 2023 95.23 95.59 94.63 95.30 3,518,852 -0.14(-0.15%)
Nov 20, 2023 95.34 95.98 95.10 95.45 5,211,366 +0.11(+0.12%)
Nov 17, 2023 94.86 95.45 94.55 95.34 5,207,299 +0.79(+0.83%)
Nov 16, 2023 92.68 94.56 92.46 94.55 5,845,555 +2.10(+2.27%)
Nov 15, 2023 92.97 93.40 91.99 92.45 5,265,573 -0.76(-0.81%)
Nov 14, 2023 92.61 93.45 91.87 93.20 6,026,450 +1.38(+1.50%)
Nov 13, 2023 91.53 92.65 91.19 91.83 5,776,605 +0.20(+0.22%)
Nov 10, 2023 90.41 91.86 89.98 91.63 4,400,413 +1.73(+1.93%)
Nov 09, 2023 90.90 91.23 89.77 89.90 5,809,637 -0.60(-0.67%)
Nov 08, 2023 89.19 90.66 89.02 90.50 6,089,183 +1.63(+1.83%)
Nov 07, 2023 88.52 89.77 88.12 88.87 5,258,222 +0.02(+0.02%)
Nov 06, 2023 86.88 88.94 86.28 88.86 6,154,553 +2.27(+2.63%)
Nov 03, 2023 86.29 87.00 85.92 86.58 6,969,318 +0.91(+1.06%)
Nov 02, 2023 86.55 86.83 85.34 85.68 9,435,672 +0.42(+0.49%)
Nov 01, 2023 86.09 86.11 84.13 85.26 12,754,194 -1.10(-1.27%)
Oct 31, 2023 87.05 87.24 85.92 86.35 6,374,733 -0.94(-1.07%)
Oct 30, 2023 85.47 87.82 85.39 87.29 5,633,313 +2.75(+3.25%)
Oct 27, 2023 86.84 87.31 84.05 84.54 6,703,812 -1.95(-2.25%)
Oct 26, 2023 88.85 89.29 85.03 86.49 9,775,833 -1.91(-2.16%)
Oct 25, 2023 90.88 90.88 88.31 88.40 8,256,299 -1.92(-2.13%)
Oct 24, 2023 88.28 91.33 86.11 90.32 15,966,123 +5.51(+6.50%)
Oct 23, 2023 84.64 86.09 84.42 84.81 7,326,156 +0.48(+0.58%)
Oct 20, 2023 84.82 85.25 83.89 84.33 9,753,574 -0.69(-0.81%)
Oct 19, 2023 85.59 86.73 84.79 85.02 5,054,800 -0.49(-0.58%)
Oct 18, 2023 86.66 87.11 85.38 85.51 6,103,503 -1.95(-2.23%)
Oct 17, 2023 86.45 87.99 85.90 87.46 4,936,222 +0.70(+0.81%)
Oct 16, 2023 87.35 88.17 85.84 86.76 5,639,278 -0.19(-0.22%)
Oct 13, 2023 88.47 88.61 86.38 86.95 4,598,349 -1.55(-1.75%)
Oct 12, 2023 90.22 90.41 88.05 88.50 3,876,807 -1.53(-1.70%)
Oct 11, 2023 89.03 90.14 88.88 90.03 3,594,501 +1.42(+1.60%)
Oct 10, 2023 88.40 89.82 88.12 88.62 5,729,650 +0.97(+1.11%)
Oct 09, 2023 88.24 88.35 87.08 87.65 5,440,023 -0.96(-1.09%)
Oct 06, 2023 86.13 88.95 85.81 88.61 5,305,183 +2.19(+2.53%)
Oct 05, 2023 86.15 86.76 85.20 86.42 4,838,858 -0.10(-0.12%)
Oct 04, 2023 85.83 86.81 85.34 86.53 4,895,662 +0.87(+1.01%)
Oct 03, 2023 86.10 87.43 85.09 85.66 10,967,889 -0.82(-0.95%)
Oct 02, 2023 87.80 88.40 85.93 86.48 5,410,951 -1.40(-1.59%)
Sep 29, 2023 89.53 89.63 87.37 87.88 4,945,355 -1.42(-1.59%)
Sep 28, 2023 88.28 89.81 88.10 89.30 5,540,346 +1.15(+1.31%)
Sep 27, 2023 87.94 88.72 87.56 88.15 5,936,132 +0.76(+0.87%)
Sep 26, 2023 88.24 88.98 87.24 87.39 6,045,712 -1.42(-1.60%)
Sep 25, 2023 88.01 89.00 88.47 88.81 4,759,949 +0.42(+0.48%)
Sep 22, 2023 89.70 89.93 88.24 88.38 6,278,873 -1.38(-1.54%)
Sep 21, 2023 90.53 90.84 89.03 89.77 5,787,625 -1.48(-1.62%)
Sep 20, 2023 92.58 93.48 91.22 91.24 5,159,669 -1.08(-1.17%)
Sep 19, 2023 92.17 92.70 91.54 92.33 3,899,924 -0.29(-0.31%)
Sep 18, 2023 91.98 93.29 91.30 92.61 4,722,388 +0.86(+0.94%)
Sep 15, 2023 91.70 92.09 90.73 91.75 8,475,491 -0.13(-0.14%)
Sep 14, 2023 90.86 93.12 90.82 91.88 6,667,677 +1.63(+1.80%)
Sep 13, 2023 91.12 91.65 89.49 90.25 3,524,456 -1.11(-1.22%)
Sep 12, 2023 90.77 92.81 90.57 91.36 5,298,677 +0.59(+0.65%)
Sep 11, 2023 89.18 90.81 89.08 90.78 5,296,433 +2.02(+2.27%)
Sep 08, 2023 88.58 89.00 88.36 88.76 3,185,914 -0.06(-0.06%)
Sep 07, 2023 89.16 89.89 88.51 88.81 4,157,897 -0.71(-0.79%)
Sep 06, 2023 89.66 90.62 88.92 89.52 5,040,493 -0.16(-0.18%)
Sep 05, 2023 90.32 90.72 89.23 89.68 4,426,344 -1.08(-1.19%)
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.