Skip to main content

General Electric (NY: GE )

174.35 -5.77 (-3.20%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 82.75 83.06 81.20 81.20 10,116,462 -1.05(-1.28%)
Mar 30, 2021 80.28 82.63 79.78 82.26 8,552,467 +2.16(+2.70%)
Mar 29, 2021 79.91 80.71 79.04 80.09 8,689,709 -0.25(-0.31%)
Mar 26, 2021 80.09 81.20 78.61 80.34 9,786,192 +0.87(+1.09%)
Mar 25, 2021 76.69 79.97 75.64 79.47 11,859,389 +2.16(+2.80%)
Mar 24, 2021 78.92 80.52 77.31 77.31 10,031,591 -0.99(-1.26%)
Mar 23, 2021 80.15 81.51 77.62 78.30 10,609,065 -2.91(-3.58%)
Mar 22, 2021 81.39 81.89 79.97 81.20 8,529,008 -0.56(-0.68%)
Mar 19, 2021 81.64 82.57 80.28 81.76 11,071,203 -0.19(-0.23%)
Mar 18, 2021 84.05 84.67 81.58 81.95 10,303,233 -2.23(-2.65%)
Mar 17, 2021 81.64 84.17 81.20 84.17 12,797,757 +2.84(+3.50%)
Mar 16, 2021 82.44 82.57 80.83 81.33 12,026,181 -1.24(-1.50%)
Mar 15, 2021 78.79 82.63 78.73 82.57 18,027,386 +4.76(+6.12%)
Mar 12, 2021 75.70 78.04 75.64 77.80 21,755,614 +1.92(+2.53%)
Mar 11, 2021 78.48 79.54 73.91 75.89 49,402,640 -6.06(-7.40%)
Mar 10, 2021 84.42 84.98 79.91 81.95 35,545,320 -4.64(-5.36%)
Mar 09, 2021 87.20 89.12 85.53 86.59 18,482,638 -1.05(-1.20%)
Mar 08, 2021 87.88 88.69 85.41 87.64 23,208,612 +3.53(+4.19%)
Mar 05, 2021 85.35 85.41 81.27 84.11 16,973,420 +0.25(+0.30%)
Mar 04, 2021 85.78 87.33 81.45 83.86 26,875,114 +0.80(+0.97%)
Mar 03, 2021 80.90 84.11 80.65 83.06 18,968,666 +2.84(+3.54%)
Mar 02, 2021 81.27 81.89 80.16 80.22 12,457,838 -0.80(-0.99%)
Mar 01, 2021 79.85 82.13 79.04 81.02 12,602,000 +3.52(+4.55%)
Feb 26, 2021 78.36 79.35 76.70 77.50 14,357,257 -1.36(-1.72%)
Feb 25, 2021 80.96 82.01 78.24 78.86 14,910,102 -2.22(-2.74%)
Feb 24, 2021 79.11 82.50 78.18 81.08 17,245,188 +3.28(+4.21%)
Feb 23, 2021 77.56 78.18 75.27 77.81 11,612,417 +0.56(+0.72%)
Feb 22, 2021 74.59 78.49 74.29 77.25 15,621,660 +2.97(+3.99%)
Feb 19, 2021 72.43 74.35 72.18 74.29 9,878,262 +2.41(+3.35%)
Feb 18, 2021 73.17 73.30 71.13 71.88 7,898,892 -1.42(-1.94%)
Feb 17, 2021 73.17 73.85 72.68 73.30 7,020,398 -0.68(-0.92%)
Feb 16, 2021 73.05 74.04 72.80 73.98 9,750,555 +1.48(+2.05%)
Feb 12, 2021 70.52 72.55 70.33 72.49 9,456,038 +1.67(+2.36%)
Feb 11, 2021 70.39 70.89 69.16 70.82 8,372,414 +0.37(+0.53%)
Feb 10, 2021 71.63 71.63 70.33 70.45 7,354,961 -0.87(-1.21%)
Feb 09, 2021 71.44 71.69 70.52 71.32 8,525,312 -0.43(-0.60%)
Feb 08, 2021 70.89 72.00 70.52 71.75 6,860,095 +1.30(+1.84%)
Feb 05, 2021 71.13 71.38 69.93 70.45 8,384,654 -0.31(-0.44%)
Feb 04, 2021 69.40 71.07 69.16 70.76 10,796,907 +1.55(+2.23%)
Feb 03, 2021 69.46 69.84 68.41 69.22 8,762,644 -0.25(-0.36%)
Feb 02, 2021 67.24 70.14 66.99 69.46 13,644,159 +3.09(+4.66%)
Feb 01, 2021 67.12 67.98 65.76 66.37 10,775,282 +0.37(+0.56%)
Jan 29, 2021 67.98 69.46 65.94 66.00 17,679,030 -2.53(-3.70%)
Jan 28, 2021 70.52 70.89 68.35 68.54 15,190,197 -1.79(-2.55%)
Jan 27, 2021 68.48 71.44 65.76 70.33 24,083,992 +0.56(+0.80%)
Jan 26, 2021 74.35 75.58 69.22 69.77 34,228,036 +1.85(+2.73%)
Jan 25, 2021 68.85 68.91 66.56 67.92 14,857,341 -0.74(-1.08%)
Jan 22, 2021 67.80 69.09 67.36 68.66 8,562,822 +0.12(+0.18%)
Jan 21, 2021 70.45 70.64 68.41 68.54 10,614,134 -1.85(-2.63%)
Jan 20, 2021 71.07 71.07 69.84 70.39 9,529,169 -0.25(-0.35%)
Jan 19, 2021 70.95 72.00 70.45 70.64 10,261,112 +0.62(+0.88%)
Jan 15, 2021 71.69 71.69 69.53 70.02 11,910,661 -2.04(-2.83%)
Jan 14, 2021 71.75 72.49 71.57 72.06 9,571,676 +0.56(+0.78%)
Jan 13, 2021 72.80 73.05 71.20 71.50 8,682,822 -1.30(-1.78%)
Jan 12, 2021 71.13 73.61 70.52 72.80 14,786,776 +2.04(+2.88%)
Jan 11, 2021 68.66 71.26 68.35 70.76 10,882,145 +0.68(+0.97%)
Jan 08, 2021 69.77 70.70 68.97 70.08 11,766,667 +0.43(+0.62%)
Jan 07, 2021 71.44 71.50 69.46 69.65 12,155,583 -0.56(-0.79%)
Jan 06, 2021 66.93 71.81 66.93 70.21 21,260,366 +3.65(+5.48%)
Jan 05, 2021 64.46 67.24 64.40 66.56 13,526,458 +1.85(+2.87%)
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.