Skip to main content

General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 109.44 109.68 108.02 108.56 5,070,603 -1.18(-1.07%)
Oct 30, 2023 107.45 110.41 107.35 109.74 4,480,861 +3.46(+3.25%)
Oct 27, 2023 109.17 109.77 105.66 106.28 5,332,359 -2.45(-2.25%)
Oct 26, 2023 111.70 112.25 106.90 108.73 7,775,913 -2.40(-2.16%)
Oct 25, 2023 114.26 114.26 111.02 111.13 6,567,242 -2.42(-2.13%)
Oct 24, 2023 110.98 114.82 108.25 113.55 12,699,806 +6.93(+6.50%)
Oct 23, 2023 106.41 108.23 106.13 106.62 5,827,386 +0.61(+0.58%)
Oct 20, 2023 106.63 107.17 105.46 106.01 7,758,208 -0.87(-0.81%)
Oct 19, 2023 107.60 109.03 106.60 106.88 4,020,699 -0.62(-0.58%)
Oct 18, 2023 108.95 109.51 107.34 107.50 4,854,861 -2.45(-2.23%)
Oct 17, 2023 108.68 110.62 107.99 109.95 3,926,380 +0.88(+0.81%)
Oct 16, 2023 109.82 110.85 107.92 109.07 4,485,606 -0.24(-0.22%)
Oct 13, 2023 111.23 111.40 108.59 109.31 3,657,628 -1.95(-1.75%)
Oct 12, 2023 113.43 113.67 110.69 111.26 3,083,698 -1.93(-1.70%)
Oct 11, 2023 111.93 113.33 111.74 113.19 2,859,145 +1.78(+1.60%)
Oct 10, 2023 111.14 112.92 110.78 111.41 4,557,490 +1.22(+1.11%)
Oct 09, 2023 110.94 111.07 109.47 110.19 4,327,114 -1.21(-1.09%)
Oct 06, 2023 108.28 111.83 107.88 111.40 4,219,859 +2.75(+2.53%)
Oct 05, 2023 108.30 109.08 107.11 108.65 3,848,934 -0.13(-0.12%)
Oct 04, 2023 107.90 109.14 107.29 108.78 3,894,117 +1.09(+1.01%)
Oct 03, 2023 108.24 109.92 106.97 107.69 8,724,100 -1.03(-0.95%)
Oct 02, 2023 110.38 111.13 108.03 108.72 4,303,990 -1.76(-1.59%)
Sep 29, 2023 112.56 112.68 109.84 110.48 3,933,644 -1.79(-1.59%)
Sep 28, 2023 110.99 112.91 110.76 112.27 4,406,913 +1.45(+1.31%)
Sep 27, 2023 110.56 111.54 110.08 110.82 4,721,730 +0.96(+0.87%)
Sep 26, 2023 110.93 111.87 109.68 109.86 4,808,893 -1.79(-1.60%)
Sep 25, 2023 110.65 111.89 111.23 111.65 3,786,168 +0.55(+0.50%)
Sep 22, 2023 112.75 113.05 110.92 111.10 4,995,080 -1.74(-1.54%)
Sep 21, 2023 113.80 114.18 111.91 112.84 4,604,273 -1.86(-1.62%)
Sep 20, 2023 116.37 117.51 114.67 114.69 4,104,711 -1.36(-1.17%)
Sep 19, 2023 115.86 116.52 115.06 116.05 3,102,537 -0.36(-0.31%)
Sep 18, 2023 115.62 117.27 114.77 116.41 3,756,837 +1.08(+0.93%)
Sep 15, 2023 115.27 115.75 114.05 115.33 6,742,572 -0.16(-0.14%)
Sep 14, 2023 114.22 117.05 114.17 115.49 5,304,388 +2.05(+1.80%)
Sep 13, 2023 114.54 115.20 112.49 113.45 2,803,837 -1.40(-1.22%)
Sep 12, 2023 114.10 116.66 113.85 114.84 4,215,297 +0.74(+0.65%)
Sep 11, 2023 112.10 114.15 111.97 114.11 4,213,511 +2.54(+2.27%)
Sep 08, 2023 111.35 111.88 111.07 111.57 2,534,515 -0.07(-0.06%)
Sep 07, 2023 112.07 113.00 111.26 111.64 3,307,764 -0.89(-0.79%)
Sep 06, 2023 112.70 113.92 111.78 112.53 4,009,902 -0.20(-0.18%)
Sep 05, 2023 113.54 114.04 112.16 112.73 3,521,323 -1.36(-1.19%)
Sep 01, 2023 114.86 115.31 113.38 114.09 3,544,393 -0.22(-0.19%)
Aug 31, 2023 114.43 114.78 113.66 114.31 4,170,609 +0.15(+0.13%)
Aug 30, 2023 114.69 115.42 113.80 114.16 4,864,301 -1.02(-0.88%)
Aug 29, 2023 113.52 115.51 112.77 115.17 4,661,330 +1.37(+1.20%)
Aug 28, 2023 112.40 114.13 112.00 113.81 2,816,382 +1.99(+1.78%)
Aug 25, 2023 111.30 112.22 110.07 111.82 3,119,553 +0.93(+0.84%)
Aug 24, 2023 113.05 113.81 110.87 110.89 3,366,077 -2.43(-2.14%)
Aug 23, 2023 111.35 113.61 111.34 113.32 2,851,023 +1.81(+1.62%)
Aug 22, 2023 112.00 112.90 110.69 111.51 2,644,124 -0.36(-0.32%)
Aug 21, 2023 111.89 112.33 110.87 111.87 2,945,585 +0.23(+0.21%)
Aug 18, 2023 110.15 111.78 109.87 111.64 4,516,281 +0.83(+0.75%)
Aug 17, 2023 113.83 114.24 110.79 110.81 4,582,179 -2.61(-2.30%)
Aug 16, 2023 113.58 115.19 113.31 113.42 3,687,723 -0.28(-0.25%)
Aug 15, 2023 114.50 114.51 113.32 113.70 3,417,518 -1.70(-1.47%)
Aug 14, 2023 114.35 115.69 114.05 115.39 4,077,767 +0.95(+0.83%)
Aug 11, 2023 113.39 115.23 113.30 114.45 3,567,039 +1.03(+0.91%)
Aug 10, 2023 112.30 114.89 112.30 113.42 4,677,986 +1.40(+1.25%)
Aug 09, 2023 113.75 113.78 111.83 112.02 3,116,523 -1.38(-1.22%)
Aug 08, 2023 114.24 114.67 112.97 113.40 3,784,329 -1.18(-1.03%)
Aug 07, 2023 113.39 114.83 113.39 114.58 3,309,085 +1.67(+1.48%)
Aug 04, 2023 112.67 113.72 111.65 112.91 4,889,511 +0.70(+0.62%)
Aug 03, 2023 111.68 113.02 111.40 112.21 3,474,942 +0.39(+0.35%)
Aug 02, 2023 112.82 113.35 111.78 111.82 4,297,905 -1.25(-1.10%)
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.