Skip to main content

General Electric (NY: GE )

171.76 +0.06 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 172.30 174.68 171.45 171.76 4,180,415 +0.06(+0.03%)
Nov 01, 2024 172.76 175.27 171.59 171.70 3,984,938 -0.08(-0.05%)
Oct 31, 2024 172.00 173.62 170.43 171.78 5,178,458 -2.86(-1.64%)
Oct 30, 2024 172.98 176.53 172.50 174.64 3,693,208 +0.59(+0.34%)
Oct 29, 2024 174.56 174.90 172.77 174.05 5,219,058 -1.31(-0.75%)
Oct 28, 2024 179.98 180.58 175.21 175.36 5,687,051 -3.74(-2.09%)
Oct 25, 2024 180.00 181.42 178.30 179.10 3,974,944 -0.64(-0.36%)
Oct 24, 2024 181.90 182.21 179.63 179.74 4,435,272 -1.95(-1.07%)
Oct 23, 2024 179.70 184.98 179.62 181.69 9,787,064 +5.03(+2.85%)
Oct 22, 2024 184.50 185.00 175.75 176.66 15,624,464 -17.57(-9.05%)
Oct 21, 2024 192.91 194.39 192.02 194.23 4,719,282 +1.62(+0.84%)
Oct 18, 2024 193.10 193.44 191.14 192.61 3,075,932 -0.01(-0.01%)
Oct 17, 2024 194.09 194.80 192.20 192.62 2,633,066 +0.44(+0.23%)
Oct 16, 2024 190.50 192.22 189.92 192.18 2,912,533 +1.61(+0.84%)
Oct 15, 2024 193.85 194.33 189.76 190.57 3,824,133 -2.06(-1.07%)
Oct 14, 2024 191.98 193.93 191.66 192.63 3,132,686 +1.47(+0.77%)
Oct 11, 2024 189.41 191.76 189.06 191.16 2,983,935 +3.04(+1.62%)
Oct 10, 2024 188.15 189.75 187.39 188.12 2,301,018 -1.16(-0.61%)
Oct 09, 2024 186.63 189.41 186.50 189.28 2,312,470 +1.81(+0.97%)
Oct 08, 2024 187.62 189.88 186.56 187.47 3,626,729 +1.51(+0.81%)
Oct 07, 2024 185.94 187.23 184.80 185.96 2,513,886 -1.12(-0.60%)
Oct 04, 2024 186.58 187.16 184.86 187.08 3,977,968 +3.19(+1.73%)
Oct 03, 2024 186.50 186.71 183.70 183.89 3,998,061 -2.55(-1.37%)
Oct 02, 2024 185.57 188.20 184.72 186.44 2,879,332 +0.14(+0.08%)
Oct 01, 2024 187.49 188.22 184.92 186.30 3,792,762 -2.28(-1.21%)
Sep 30, 2024 185.08 188.71 183.09 188.58 5,628,899 +3.20(+1.73%)
Sep 27, 2024 184.17 186.19 183.13 185.38 4,471,898 +0.79(+0.43%)
Sep 26, 2024 189.40 189.55 184.53 184.59 4,781,431 -4.46(-2.36%)
Sep 25, 2024 189.55 190.60 187.92 189.05 3,218,573 -0.33(-0.17%)
Sep 24, 2024 188.39 189.52 186.73 189.38 3,653,954 +0.99(+0.52%)
Sep 23, 2024 187.53 189.50 187.12 188.39 3,977,821 +1.24(+0.66%)
Sep 20, 2024 184.73 187.56 184.05 187.15 9,910,376 +1.27(+0.68%)
Sep 19, 2024 187.37 187.71 184.01 185.88 5,028,826 +2.61(+1.42%)
Sep 18, 2024 180.93 185.50 180.16 183.28 5,696,231 +3.22(+1.79%)
Sep 17, 2024 181.24 182.16 178.72 180.06 5,945,499 -1.11(-0.61%)
Sep 16, 2024 178.46 181.25 176.00 181.17 6,854,000 +3.16(+1.77%)
Sep 13, 2024 169.16 179.06 168.96 178.02 7,371,773 +8.57(+5.06%)
Sep 12, 2024 166.26 170.72 165.98 169.45 5,157,448 +3.34(+2.01%)
Sep 11, 2024 165.99 166.48 161.99 166.10 4,264,159 -0.63(-0.38%)
Sep 10, 2024 167.20 167.48 164.01 166.73 3,478,035 +1.63(+0.99%)
Sep 09, 2024 163.25 166.13 162.67 165.10 3,721,237 +4.11(+2.55%)
Sep 06, 2024 164.27 165.79 160.35 160.99 3,960,714 -2.62(-1.60%)
Sep 05, 2024 164.53 165.75 162.27 163.61 3,172,578 -2.51(-1.51%)
Sep 04, 2024 163.26 166.37 163.16 166.11 4,118,351 +2.15(+1.31%)
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.