Skip to main content

General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 91.38 91.73 90.20 90.76 4,455,344 -0.17(-0.19%)
Aug 31, 2023 91.03 91.32 90.42 90.93 5,242,504 +0.12(+0.13%)
Aug 30, 2023 91.24 91.82 90.53 90.82 6,114,482 -0.81(-0.88%)
Aug 29, 2023 90.31 91.90 89.71 91.63 5,859,346 +1.09(+1.20%)
Aug 28, 2023 89.42 90.79 89.10 90.54 3,540,225 +1.58(+1.78%)
Aug 25, 2023 88.54 89.27 87.57 88.96 3,921,315 +0.74(+0.84%)
Aug 24, 2023 89.93 90.54 88.20 88.22 4,231,198 -1.93(-2.14%)
Aug 23, 2023 88.58 90.38 88.58 90.15 3,583,769 +1.44(+1.62%)
Aug 22, 2023 89.10 89.81 88.06 88.71 3,323,695 -0.29(-0.32%)
Aug 21, 2023 89.01 89.36 88.20 89.00 3,702,635 +0.18(+0.21%)
Aug 18, 2023 87.63 88.92 87.41 88.81 5,677,017 +0.66(+0.75%)
Aug 17, 2023 90.55 90.88 88.14 88.15 5,759,852 -2.07(-2.30%)
Aug 16, 2023 90.35 91.63 90.14 90.23 4,635,511 -0.22(-0.25%)
Aug 15, 2023 91.09 91.09 90.15 90.45 4,295,859 -1.35(-1.47%)
Aug 14, 2023 90.97 92.04 90.73 91.80 5,125,801 +0.75(+0.83%)
Aug 11, 2023 90.20 91.67 90.13 91.05 4,483,809 +0.82(+0.91%)
Aug 10, 2023 89.34 91.40 89.34 90.23 5,880,282 +1.11(+1.25%)
Aug 09, 2023 90.49 90.51 88.96 89.12 3,917,506 -1.10(-1.22%)
Aug 08, 2023 90.88 91.22 89.87 90.21 4,756,946 -0.94(-1.03%)
Aug 07, 2023 90.20 91.35 90.20 91.15 4,159,558 +1.33(+1.48%)
Aug 04, 2023 89.63 90.47 88.82 89.82 6,146,172 +0.56(+0.62%)
Aug 03, 2023 88.85 89.91 88.62 89.27 4,368,042 +0.31(+0.35%)
Aug 02, 2023 89.75 90.17 88.92 88.96 5,402,516 -0.99(-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.