General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.46 33.23 32.22 33.04 14,355,584 +0.15(+0.44%)
Jun 29, 2020 31.78 32.89 31.44 32.89 15,552,280 +1.55(+4.94%)
Jun 26, 2020 32.02 32.17 31.20 31.35 18,483,400 -0.73(-2.26%)
Jun 25, 2020 31.21 32.17 30.82 32.07 15,396,483 +0.72(+2.30%)
Jun 24, 2020 33.13 33.13 31.30 31.35 30,105,624 -2.26(-6.71%)
Jun 23, 2020 34.04 34.23 33.46 33.61 16,775,575 -0.19(-0.57%)
Jun 22, 2020 34.42 34.47 33.42 33.80 16,290,824 -0.53(-1.54%)
Jun 19, 2020 35.62 35.77 34.04 34.33 18,470,302 -0.62(-1.79%)
Jun 18, 2020 34.23 35.14 33.70 34.95 16,301,571 +0.19(+0.55%)
Jun 17, 2020 36.01 36.15 34.57 34.76 15,647,985 -1.10(-3.08%)
Jun 16, 2020 37.11 37.16 35.00 35.86 20,437,986 +1.10(+3.18%)
Jun 15, 2020 33.37 35.29 32.89 34.76 21,246,478 -0.05(-0.14%)
Jun 12, 2020 35.24 35.67 33.99 34.81 21,033,434 +1.44(+4.32%)
Jun 11, 2020 33.90 35.29 32.84 33.37 25,895,858 -3.17(-8.67%)
Jun 10, 2020 38.27 38.31 36.10 36.54 24,311,164 -1.97(-5.11%)
Jun 09, 2020 39.32 39.42 37.93 38.51 24,484,536 -2.11(-5.20%)
Jun 08, 2020 39.47 41.15 38.94 40.62 32,979,588 +2.78(+7.36%)
Jun 05, 2020 40.57 41.10 37.59 37.83 34,952,056 +0.67(+1.81%)
Jun 04, 2020 35.10 37.21 34.42 37.16 26,043,456 +1.82(+5.16%)
Jun 03, 2020 34.66 35.62 34.47 35.34 25,542,750 +1.49(+4.40%)
Jun 02, 2020 33.13 34.47 32.94 33.85 23,633,766 +1.39(+4.29%)
Jun 01, 2020 31.59 32.74 31.16 32.46 15,677,690 +0.91(+2.89%)
May 29, 2020 31.50 32.26 30.92 31.54 26,952,544 -1.01(-3.10%)
May 28, 2020 35.96 35.96 32.36 32.55 28,909,348 -2.45(-7.00%)
May 27, 2020 34.81 35.67 34.04 35.00 30,760,956 +2.35(+7.21%)
May 26, 2020 32.60 33.32 32.60 32.65 26,954,518 +1.87(+6.08%)
May 22, 2020 31.11 31.11 30.10 30.78 14,493,497 -0.34(-1.08%)
May 21, 2020 30.82 31.45 30.39 31.11 20,549,348 +0.29(+0.93%)
May 20, 2020 30.39 31.06 30.20 30.82 18,995,460 +1.01(+3.38%)
May 19, 2020 30.20 30.58 29.24 29.82 22,519,508 -0.29(-0.96%)
May 18, 2020 27.56 31.16 27.56 30.10 53,125,456 +3.74(+14.21%)
May 15, 2020 26.93 27.17 26.31 26.36 26,761,300 -1.01(-3.68%)
May 14, 2020 26.98 28.33 26.31 27.37 29,190,004 -0.43(-1.55%)
May 13, 2020 28.81 28.90 26.31 27.80 49,079,404 -1.01(-3.50%)
May 12, 2020 29.86 30.15 28.81 28.81 19,885,732 -0.91(-3.07%)
May 11, 2020 29.96 30.01 29.43 29.72 14,950,500 -0.48(-1.59%)
May 08, 2020 29.82 30.39 29.58 30.20 19,564,820 +0.86(+2.95%)
May 07, 2020 29.10 30.06 29.10 29.34 20,950,768 +0.62(+2.17%)
May 06, 2020 29.77 30.01 28.66 28.71 24,407,024 -1.06(-3.55%)
May 05, 2020 30.15 31.02 29.58 29.77 24,352,348 -0.05(-0.16%)
May 04, 2020 30.25 30.30 29.53 29.82 28,478,382 -1.39(-4.46%)
May 01, 2020 32.02 32.36 30.78 31.21 25,072,198 -1.44(-4.41%)
Apr 30, 2020 31.50 32.74 30.78 32.65 36,575,112 +1.06(+3.34%)
Apr 29, 2020 32.07 33.13 31.30 31.59 46,878,176 -1.06(-3.24%)
Apr 28, 2020 31.54 33.22 31.54 32.65 29,277,926 +1.78(+5.75%)
Apr 27, 2020 30.63 31.06 30.39 30.87 22,279,778 +0.82(+2.72%)
Apr 24, 2020 31.64 31.69 30.01 30.06 32,487,064 -1.25(-3.99%)
Apr 23, 2020 31.02 32.36 30.87 31.30 17,232,350 +0.43(+1.40%)
Apr 22, 2020 31.64 31.88 30.73 30.87 15,994,043 -0.24(-0.77%)
Apr 21, 2020 30.68 31.59 30.25 31.11 16,123,614 -0.14(-0.46%)
Apr 20, 2020 31.74 32.41 31.02 31.26 20,740,158 -1.58(-4.82%)
Apr 17, 2020 31.06 33.32 30.44 32.84 34,555,528 +2.88(+9.62%)
Apr 16, 2020 31.11 31.40 29.77 29.96 34,342,384 -1.25(-4.00%)
Apr 15, 2020 32.31 32.31 30.49 31.21 28,771,312 -2.16(-6.47%)
Apr 14, 2020 34.09 34.76 32.84 33.37 22,282,180 -0.34(-1.00%)
Apr 13, 2020 34.23 34.23 32.46 33.70 19,580,618 -0.58(-1.68%)
Apr 09, 2020 35.77 36.20 34.04 34.28 26,735,368 -0.77(-2.19%)
Apr 08, 2020 34.47 35.43 33.90 35.05 19,278,772 +1.30(+3.84%)
Apr 07, 2020 36.92 37.21 33.61 33.75 19,953,518 -0.96(-2.77%)
Apr 06, 2020 33.94 35.05 33.32 34.71 20,405,234 +2.40(+7.43%)
Apr 03, 2020 33.75 33.85 31.59 32.31 20,370,598 -0.82(-2.46%)
Apr 02, 2020 33.70 35.48 32.50 33.13 20,285,610 -0.67(-1.99%)
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.