Skip to main content

General Electric (NY: GE )

89.59 -2.59 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 92.49 92.60 89.55 89.59 7,008,795 -2.59(-2.81%)
Mar 21, 2023 90.98 93.04 90.96 92.18 6,826,803 +2.26(+2.51%)
Mar 20, 2023 90.63 91.23 89.41 89.92 6,947,466 -0.37(-0.41%)
Mar 17, 2023 91.79 91.83 89.35 90.29 10,188,124 -1.68(-1.83%)
Mar 16, 2023 89.40 92.07 88.57 91.97 8,128,928 +2.21(+2.46%)
Mar 15, 2023 88.99 89.76 86.45 89.76 12,053,997 -1.41(-1.55%)
Mar 14, 2023 91.17 93.08 90.21 91.17 11,346,407 +2.20(+2.47%)
Mar 13, 2023 89.70 90.73 87.66 88.97 11,333,073 -2.03(-2.23%)
Mar 10, 2023 91.90 94.20 90.79 91.00 18,477,796 -0.56(-0.61%)
Mar 09, 2023 89.96 94.94 89.77 91.56 28,572,928 +4.58(+5.27%)
Mar 08, 2023 86.77 87.41 86.07 86.98 6,063,592 +0.59(+0.68%)
Mar 07, 2023 86.96 87.58 86.10 86.39 6,892,912 -0.67(-0.77%)
Mar 06, 2023 86.64 87.82 86.47 87.06 6,451,918 +0.76(+0.88%)
Mar 03, 2023 85.82 86.95 85.07 86.30 7,683,767 +0.66(+0.77%)
Mar 02, 2023 83.52 85.65 83.30 85.64 6,827,062 +1.58(+1.88%)
Mar 01, 2023 84.58 85.28 83.67 84.06 6,001,118 -0.57(-0.67%)
Feb 28, 2023 83.54 85.57 83.38 84.63 9,137,044 +0.87(+1.04%)
Feb 27, 2023 83.92 84.78 83.41 83.76 6,395,115 +0.29(+0.35%)
Feb 24, 2023 81.68 83.70 81.57 83.47 6,953,445 +0.61(+0.74%)
Feb 23, 2023 83.41 84.33 81.82 82.86 8,083,488 -0.25(-0.30%)
Feb 22, 2023 82.08 84.25 82.02 83.11 8,639,130 +0.93(+1.13%)
Feb 21, 2023 82.06 83.30 81.73 82.18 4,072,599 -0.78(-0.94%)
Feb 17, 2023 83.51 83.74 82.15 82.96 4,428,536 -1.01(-1.20%)
Feb 16, 2023 83.53 84.46 82.90 83.97 4,509,376 -0.72(-0.85%)
Feb 15, 2023 82.53 84.71 82.36 84.69 5,836,058 +1.23(+1.47%)
Feb 14, 2023 82.05 83.73 81.88 83.46 5,366,752 +0.86(+1.04%)
Feb 13, 2023 81.12 82.85 81.00 82.60 4,084,644 +1.39(+1.71%)
Feb 10, 2023 80.74 81.27 80.32 81.21 3,493,473 +0.50(+0.62%)
Feb 09, 2023 82.26 82.55 80.37 80.72 3,865,050 -1.17(-1.43%)
Feb 08, 2023 81.61 82.52 81.22 81.88 3,410,630 -0.15(-0.18%)
Feb 07, 2023 81.90 82.29 80.47 82.03 4,704,434 -0.24(-0.29%)
Feb 06, 2023 81.39 82.36 81.17 82.27 4,332,135 +0.39(+0.48%)
Feb 03, 2023 83.43 83.61 81.74 81.88 5,783,562 -1.98(-2.36%)
Feb 02, 2023 82.11 83.95 81.82 83.86 8,900,147 +1.62(+1.97%)
Feb 01, 2023 80.20 82.39 79.94 82.24 7,277,752 +1.84(+2.29%)
Jan 31, 2023 80.38 80.84 79.40 80.41 6,882,894 -0.35(-0.43%)
Jan 30, 2023 82.33 82.67 80.60 80.76 5,726,529 -2.40(-2.88%)
Jan 27, 2023 80.92 83.91 80.83 83.15 7,797,924 +2.09(+2.58%)
Jan 26, 2023 81.40 81.50 80.05 81.06 6,516,429 +0.35(+0.43%)
Jan 25, 2023 79.71 81.27 79.36 80.72 8,508,400 +0.09(+0.11%)
Jan 24, 2023 77.93 80.77 77.40 80.63 13,388,977 +0.93(+1.17%)
Jan 23, 2023 77.54 79.95 77.47 79.70 11,034,279 +2.09(+2.69%)
Jan 20, 2023 77.52 77.68 75.60 77.61 8,269,013 +0.82(+1.07%)
Jan 19, 2023 77.87 78.68 76.60 76.79 10,419,766 -2.41(-3.04%)
Jan 18, 2023 80.86 81.10 79.07 79.20 7,840,756 -1.22(-1.52%)
Jan 17, 2023 79.85 80.59 79.69 80.42 8,498,993 +0.29(+0.36%)
Jan 13, 2023 78.71 80.53 78.43 80.13 11,058,468 +1.34(+1.70%)
Jan 12, 2023 77.81 79.14 77.22 78.79 11,507,714 +1.17(+1.51%)
Jan 11, 2023 75.75 77.63 75.44 77.62 10,200,249 +2.42(+3.22%)
Jan 10, 2023 72.13 75.30 72.13 75.20 9,258,898 +2.60(+3.58%)
Jan 09, 2023 71.93 73.84 71.89 72.60 7,577,615 +0.73(+1.01%)
Jan 06, 2023 71.94 72.26 70.68 71.87 10,399,506 +0.65(+0.91%)
Jan 05, 2023 69.84 71.48 68.94 71.22 12,780,694 +1.09(+1.55%)
Jan 04, 2023 68.35 70.14 66.69 70.14 16,767,151 -14.77(-17.39%)
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.