Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 94.33 95.47 94.11 95.40 7,395,644 +1.55(+1.65%)
Mar 30, 2023 93.75 94.11 93.36 93.85 5,295,901 -0.01(-0.01%)
Mar 29, 2023 93.77 94.22 93.47 93.86 4,928,228 +0.92(+0.99%)
Mar 28, 2023 93.15 93.54 92.37 92.95 4,017,185 -0.17(-0.18%)
Mar 27, 2023 92.09 93.44 91.92 93.12 6,015,658 +1.94(+2.12%)
Mar 24, 2023 90.38 92.16 90.13 91.18 6,672,398 -0.22(-0.24%)
Mar 23, 2023 90.44 92.75 90.34 91.40 8,664,165 +2.00(+2.23%)
Mar 22, 2023 92.30 92.41 89.36 89.40 7,023,433 -2.58(-2.81%)
Mar 21, 2023 90.79 92.85 90.77 91.99 6,841,061 +2.26(+2.51%)
Mar 20, 2023 90.44 91.04 89.22 89.73 6,961,976 -0.37(-0.41%)
Mar 17, 2023 91.60 91.64 89.16 90.10 10,209,402 -1.68(-1.83%)
Mar 16, 2023 89.21 91.88 88.39 91.78 8,145,905 +2.21(+2.46%)
Mar 15, 2023 88.80 89.57 86.27 89.57 12,079,172 -1.41(-1.55%)
Mar 14, 2023 90.98 92.89 90.02 90.98 11,370,105 +2.20(+2.47%)
Mar 13, 2023 89.51 90.54 87.48 88.78 11,356,743 -2.03(-2.23%)
Mar 10, 2023 91.71 94.00 90.60 90.81 18,516,388 -0.56(-0.61%)
Mar 09, 2023 89.77 94.74 89.58 91.37 28,632,604 +4.57(+5.27%)
Mar 08, 2023 86.59 87.23 85.89 86.80 6,076,256 +0.59(+0.68%)
Mar 07, 2023 86.78 87.40 85.92 86.21 6,907,308 -0.67(-0.77%)
Mar 06, 2023 86.46 87.64 86.29 86.88 6,465,393 +0.76(+0.88%)
Mar 03, 2023 85.64 86.77 84.89 86.12 7,699,814 +0.66(+0.77%)
Mar 02, 2023 83.35 85.47 83.13 85.46 6,841,320 +1.58(+1.88%)
Mar 01, 2023 84.41 85.11 83.50 83.89 6,013,651 -0.57(-0.67%)
Feb 28, 2023 83.37 85.39 83.21 84.46 9,156,126 +0.87(+1.04%)
Feb 27, 2023 83.75 84.60 83.24 83.59 6,408,470 +0.29(+0.35%)
Feb 24, 2023 81.51 83.53 81.40 83.30 6,967,967 +0.61(+0.74%)
Feb 23, 2023 83.24 84.16 81.65 82.69 8,100,370 -0.25(-0.30%)
Feb 22, 2023 81.91 84.08 81.85 82.94 8,657,172 +0.93(+1.13%)
Feb 21, 2023 81.89 83.12 81.56 82.01 4,081,105 -0.78(-0.94%)
Feb 17, 2023 83.34 83.57 81.98 82.79 4,437,785 -1.01(-1.20%)
Feb 16, 2023 83.36 84.29 82.73 83.80 4,518,794 -0.72(-0.85%)
Feb 15, 2023 82.36 84.53 82.19 84.52 5,848,246 +1.23(+1.47%)
Feb 14, 2023 81.88 83.56 81.71 83.29 5,377,960 +0.86(+1.04%)
Feb 13, 2023 80.96 82.68 80.84 82.43 4,093,174 +1.39(+1.71%)
Feb 10, 2023 80.57 81.11 80.16 81.05 3,500,769 +0.50(+0.62%)
Feb 09, 2023 82.09 82.38 80.20 80.55 3,873,122 -1.17(-1.43%)
Feb 08, 2023 81.44 82.35 81.06 81.71 3,417,753 -0.15(-0.18%)
Feb 07, 2023 81.73 82.12 80.30 81.86 4,714,259 -0.24(-0.29%)
Feb 06, 2023 81.22 82.19 81.00 82.10 4,341,182 +0.39(+0.48%)
Feb 03, 2023 83.26 83.44 81.57 81.71 5,795,641 -1.97(-2.36%)
Feb 02, 2023 81.94 83.78 81.65 83.69 8,918,734 +1.62(+1.97%)
Feb 01, 2023 80.03 82.22 79.77 82.07 7,292,951 +1.83(+2.29%)
Jan 31, 2023 80.21 80.67 79.23 80.24 6,897,269 -0.35(-0.43%)
Jan 30, 2023 82.16 82.50 80.43 80.59 5,738,489 -2.39(-2.88%)
Jan 27, 2023 80.76 83.74 80.66 82.98 7,814,209 +2.08(+2.58%)
Jan 26, 2023 81.23 81.33 79.88 80.90 6,530,038 +0.35(+0.43%)
Jan 25, 2023 79.54 81.11 79.19 80.55 8,526,169 +0.09(+0.11%)
Jan 24, 2023 77.77 80.60 77.24 80.46 13,416,939 +0.93(+1.17%)
Jan 23, 2023 77.38 79.78 77.31 79.53 11,057,324 +2.08(+2.69%)
Jan 20, 2023 77.36 77.52 75.44 77.45 8,286,282 +0.82(+1.07%)
Jan 19, 2023 77.71 78.51 76.44 76.63 10,441,527 -2.40(-3.04%)
Jan 18, 2023 80.70 80.94 78.90 79.03 7,857,131 -1.22(-1.52%)
Jan 17, 2023 79.68 80.42 79.52 80.25 8,516,743 +0.29(+0.36%)
Jan 13, 2023 78.54 80.36 78.26 79.96 11,081,563 +1.34(+1.70%)
Jan 12, 2023 77.65 78.97 77.06 78.62 11,531,747 +1.17(+1.51%)
Jan 11, 2023 75.59 77.47 75.28 77.46 10,221,552 +2.41(+3.22%)
Jan 10, 2023 71.98 75.14 71.98 75.04 9,278,235 +2.59(+3.58%)
Jan 09, 2023 71.78 73.69 71.74 72.45 7,593,440 +0.73(+1.01%)
Jan 06, 2023 71.79 72.11 70.54 71.72 10,421,225 +0.65(+0.91%)
Jan 05, 2023 69.69 71.33 68.79 71.08 12,807,386 +1.09(+1.55%)
Jan 04, 2023 68.20 69.99 66.55 69.99 16,802,168 +3.85(+5.82%)
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.