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 (%)
Jul 31, 2023 90.92 91.17 90.35 90.76 5,193,151 -0.12(-0.13%)
Jul 28, 2023 91.78 92.04 90.58 90.88 5,628,757 -0.82(-0.89%)
Jul 27, 2023 91.81 93.16 91.31 91.70 7,777,560 +0.56(+0.61%)
Jul 26, 2023 93.06 93.26 90.13 91.14 9,492,160 -1.94(-2.08%)
Jul 25, 2023 90.97 93.72 90.28 93.08 21,423,194 +5.49(+6.27%)
Jul 24, 2023 87.71 88.17 87.44 87.59 6,708,744 -0.06(-0.07%)
Jul 21, 2023 88.54 88.88 87.25 87.65 10,437,239 -0.72(-0.82%)
Jul 20, 2023 87.42 88.85 87.36 88.38 5,182,438 +1.07(+1.23%)
Jul 19, 2023 87.65 88.03 86.46 87.30 5,629,835 -0.93(-1.05%)
Jul 18, 2023 88.11 88.85 87.80 88.23 4,497,902 -0.06(-0.07%)
Jul 17, 2023 87.72 89.10 87.51 88.30 4,578,478 +0.68(+0.78%)
Jul 14, 2023 88.19 88.36 87.42 87.61 3,420,995 -0.79(-0.90%)
Jul 13, 2023 88.38 88.84 88.04 88.41 3,492,943 +0.06(+0.07%)
Jul 12, 2023 88.42 88.96 88.10 88.34 5,427,780 -0.02(-0.02%)
Jul 11, 2023 87.97 88.61 87.57 88.36 4,767,889 +0.55(+0.62%)
Jul 10, 2023 86.13 87.97 86.10 87.81 5,830,174 +1.85(+2.15%)
Jul 07, 2023 85.07 86.44 84.91 85.97 4,868,751 +0.71(+0.84%)
Jul 06, 2023 85.76 86.35 84.85 85.25 4,618,258 -1.02(-1.18%)
Jul 05, 2023 85.93 86.53 85.56 86.27 4,612,320 +0.29(+0.34%)
Jul 03, 2023 86.59 86.81 85.20 85.97 3,743,135 -1.25(-1.43%)
Jun 30, 2023 86.54 87.55 86.23 87.22 9,298,383 +1.68(+1.96%)
Jun 29, 2023 84.34 85.62 84.20 85.55 4,091,565 +0.55(+0.64%)
Jun 28, 2023 83.60 85.25 83.35 85.00 6,058,470 +1.69(+2.03%)
Jun 27, 2023 83.08 83.53 82.86 83.31 6,004,339 +0.37(+0.45%)
Jun 26, 2023 82.20 83.46 82.07 82.93 5,353,786 +0.53(+0.65%)
Jun 23, 2023 81.85 82.87 81.50 82.40 7,584,448 -0.83(-0.99%)
Jun 22, 2023 83.10 84.00 83.08 83.23 5,319,511 -0.18(-0.22%)
Jun 21, 2023 82.29 83.92 82.24 83.41 6,014,089 +0.82(+0.99%)
Jun 20, 2023 84.23 84.33 82.11 82.59 8,110,137 -1.80(-2.14%)
Jun 16, 2023 84.12 86.47 84.11 84.39 13,802,408 +0.70(+0.83%)
Jun 15, 2023 82.93 83.88 82.57 83.70 8,777,874 +3.56(+4.45%)
May 08, 2023 79.57 80.28 79.57 80.13 4,304,117 +0.54(+0.68%)
May 05, 2023 79.86 80.80 79.20 79.59 6,335,364 +0.73(+0.93%)
May 04, 2023 80.58 80.79 77.34 78.86 9,101,651 -1.95(-2.41%)
May 03, 2023 80.89 81.74 80.44 80.81 5,947,008 +0.21(+0.26%)
May 02, 2023 79.88 81.01 79.55 80.60 7,523,042 +0.26(+0.33%)
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.