Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 113.54 114.05 112.12 113.07 5,271,038 -1.02(-0.89%)
Jul 31, 2023 114.29 114.60 113.57 114.09 4,131,347 -0.15(-0.13%)
Jul 28, 2023 115.37 115.69 113.86 114.24 4,477,888 -1.03(-0.89%)
Jul 27, 2023 115.40 117.10 114.78 115.27 6,187,342 +0.70(+0.61%)
Jul 26, 2023 116.98 117.23 113.30 114.57 7,551,370 -2.44(-2.08%)
Jul 25, 2023 114.35 117.80 113.48 117.00 17,042,956 +6.90(+6.27%)
Jul 24, 2023 110.25 110.83 109.91 110.10 5,337,058 -0.08(-0.07%)
Jul 21, 2023 111.29 111.73 109.67 110.18 8,303,216 -0.91(-0.82%)
Jul 20, 2023 109.89 111.69 109.81 111.09 4,122,824 +1.35(+1.23%)
Jul 19, 2023 110.18 110.66 108.68 109.74 4,478,745 -1.17(-1.05%)
Jul 18, 2023 110.75 111.68 110.37 110.91 3,578,250 -0.08(-0.07%)
Jul 17, 2023 110.27 112.00 110.00 110.99 3,642,351 +0.86(+0.78%)
Jul 14, 2023 110.85 111.07 109.88 110.13 2,721,531 -1.00(-0.90%)
Jul 13, 2023 111.10 111.67 110.67 111.13 2,778,768 +0.08(+0.07%)
Jul 12, 2023 111.14 111.82 110.74 111.05 4,318,003 -0.02(-0.02%)
Jul 11, 2023 110.58 111.38 110.08 111.07 3,793,035 +0.69(+0.62%)
Jul 10, 2023 108.26 110.58 108.22 110.38 4,638,123 +2.34(+2.16%)
Jul 07, 2023 106.92 108.64 106.72 108.04 3,873,852 +0.90(+0.84%)
Jul 06, 2023 107.78 108.52 106.64 107.15 3,674,546 -1.28(-1.18%)
Jul 05, 2023 107.99 108.76 107.53 108.42 3,669,821 +0.37(+0.34%)
Jul 03, 2023 108.83 109.10 107.08 108.05 2,978,249 -1.57(-1.43%)
Jun 30, 2023 108.76 110.03 108.37 109.62 7,398,317 +2.11(+1.96%)
Jun 29, 2023 106.00 107.61 105.82 107.52 3,255,480 +0.69(+0.64%)
Jun 28, 2023 105.07 107.15 104.75 106.83 4,820,461 +2.13(+2.03%)
Jun 27, 2023 104.41 104.99 104.14 104.70 4,777,391 +0.47(+0.45%)
Jun 26, 2023 103.31 104.89 103.14 104.23 4,259,774 +0.67(+0.65%)
Jun 23, 2023 102.88 104.15 102.43 103.56 6,034,614 -1.04(-0.99%)
Jun 22, 2023 104.44 105.57 104.42 104.60 4,232,503 -0.23(-0.22%)
Jun 21, 2023 103.42 105.47 103.36 104.83 4,785,148 +1.03(+0.99%)
Jun 20, 2023 105.86 105.99 103.19 103.80 6,452,882 -2.27(-2.14%)
Jun 16, 2023 105.73 108.67 105.71 106.07 10,981,974 +0.88(+0.83%)
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.