Skip to main content

General Electric (NY: GE )

183.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.98 47.22 46.72 47.03 10,306,505 +0.47(+1.01%)
Mar 28, 2019 46.89 47.12 46.13 46.56 9,600,075 -0.33(-0.70%)
Mar 27, 2019 47.45 47.92 46.61 46.89 11,712,127 -0.66(-1.39%)
Mar 26, 2019 46.84 47.78 46.75 47.55 10,115,788 +1.04(+2.23%)
Mar 25, 2019 46.89 47.69 46.18 46.51 10,561,903 -0.47(-1.00%)
Mar 22, 2019 48.11 48.21 46.70 46.98 17,325,850 -1.37(-2.82%)
Mar 21, 2019 48.02 48.63 47.69 48.35 10,725,862 +0.24(+0.49%)
Mar 20, 2019 47.69 48.63 47.64 48.11 10,272,099 +0.14(+0.29%)
Mar 19, 2019 48.11 48.68 47.74 47.97 11,615,041 -0.05(-0.10%)
Mar 18, 2019 47.03 48.54 46.94 48.02 18,696,266 +1.13(+2.41%)
Mar 15, 2019 48.44 49.17 46.61 46.89 40,188,912 -1.60(-3.30%)
Mar 14, 2019 48.49 49.43 47.97 48.49 28,431,754 +1.32(+2.79%)
Mar 13, 2019 45.81 47.31 45.66 47.17 15,738,855 +1.22(+2.66%)
Mar 12, 2019 46.75 47.74 45.48 45.95 21,104,372 -0.66(-1.41%)
Mar 11, 2019 44.49 47.17 43.92 46.61 22,514,804 +1.51(+3.34%)
Mar 08, 2019 43.92 45.57 43.69 45.10 18,590,842 +0.85(+1.91%)
Mar 07, 2019 42.52 44.25 42.47 44.25 27,215,128 +1.59(+3.73%)
Mar 06, 2019 43.36 45.14 42.38 42.66 43,910,648 -3.65(-7.89%)
Mar 05, 2019 48.61 49.50 44.86 46.31 38,135,688 -2.29(-4.72%)
Mar 04, 2019 48.33 49.26 47.86 48.61 14,888,460 +0.52(+1.07%)
Mar 01, 2019 48.94 49.26 47.06 48.09 19,005,808 -0.56(-1.15%)
Feb 28, 2019 50.67 50.81 48.37 48.65 19,372,138 -2.20(-4.33%)
Feb 27, 2019 50.71 51.18 49.82 50.86 23,221,414 +0.94(+1.88%)
Feb 26, 2019 50.48 51.04 49.31 49.92 22,097,224 +1.20(+2.46%)
Feb 25, 2019 52.91 52.91 48.54 48.72 64,428,728 +2.93(+6.39%)
Feb 22, 2019 45.25 45.84 44.98 45.79 11,269,126 +0.63(+1.40%)
Feb 21, 2019 45.16 45.88 45.03 45.16 10,995,218 -0.32(-0.69%)
Feb 20, 2019 45.43 45.61 45.07 45.48 10,801,135 -0.14(-0.30%)
Feb 19, 2019 45.16 45.70 44.80 45.61 14,113,549 +0.18(+0.40%)
Feb 15, 2019 45.57 46.29 45.30 45.43 17,399,516 +0.23(+0.50%)
Feb 14, 2019 46.33 46.38 44.80 45.21 20,729,182 -1.49(-3.18%)
Feb 13, 2019 44.94 46.92 44.80 46.69 21,960,042 +1.76(+3.91%)
Feb 12, 2019 45.34 45.70 44.62 44.94 14,896,350 -0.23(-0.50%)
Feb 11, 2019 44.44 45.70 44.26 45.16 15,690,506 +0.99(+2.24%)
Feb 08, 2019 45.07 45.48 42.96 44.17 26,328,638 -1.13(-2.49%)
Feb 07, 2019 46.92 47.01 44.89 45.30 24,129,950 -1.85(-3.92%)
Feb 06, 2019 48.04 49.12 46.96 47.14 26,750,334 -0.72(-1.51%)
Feb 05, 2019 46.15 47.95 45.79 47.86 22,819,596 +1.89(+4.11%)
Feb 04, 2019 46.24 46.56 45.48 45.97 22,899,134 +0.09(+0.20%)
Feb 01, 2019 45.93 46.96 44.85 45.88 35,126,104 +0.13(+0.30%)
Jan 31, 2019 44.76 48.49 43.95 45.75 77,365,176 +4.77(+11.65%)
Jan 30, 2019 40.43 41.78 39.98 40.97 19,164,830 +0.90(+2.25%)
Jan 29, 2019 40.07 41.11 38.95 40.07 25,412,854 -0.14(-0.34%)
Jan 28, 2019 40.43 40.52 39.40 40.21 20,338,468 -1.04(-2.51%)
Jan 25, 2019 39.85 41.47 39.80 41.24 24,949,482 +1.71(+4.33%)
Jan 24, 2019 38.86 40.39 38.77 39.53 20,049,930 +0.23(+0.57%)
Jan 23, 2019 39.13 39.80 38.77 39.31 16,062,401 +0.32(+0.81%)
Jan 22, 2019 40.43 40.48 38.54 38.99 24,007,674 -1.80(-4.42%)
Jan 18, 2019 41.56 41.65 40.66 40.79 20,595,388 -0.36(-0.88%)
Jan 17, 2019 40.07 41.38 39.40 41.15 23,475,322 +0.72(+1.78%)
Jan 16, 2019 39.22 40.52 38.99 40.43 18,708,456 +1.13(+2.86%)
Jan 15, 2019 40.12 40.21 39.17 39.31 20,868,872 -0.77(-1.91%)
Jan 14, 2019 39.67 40.52 39.44 40.07 18,117,354 -0.18(-0.45%)
Jan 11, 2019 39.94 40.30 39.26 40.25 17,915,808 +0.00(+0.00%)
Jan 10, 2019 38.27 40.30 38.18 40.25 24,926,118 +1.98(+5.18%)
Jan 09, 2019 38.36 39.44 36.83 38.27 25,814,414 -0.27(-0.70%)
Jan 08, 2019 40.12 40.70 38.36 38.54 32,628,684 -0.81(-2.06%)
Jan 07, 2019 38.50 39.58 37.33 39.35 39,875,764 +2.30(+6.20%)
Jan 04, 2019 36.88 37.19 35.93 37.06 26,669,366 +0.77(+2.11%)
Jan 03, 2019 36.11 36.92 35.03 36.29 27,282,266 +0.05(+0.12%)
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.