Skip to main content

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 (%)
Sep 29, 2023 89.53 89.63 87.37 87.88 4,945,355 -1.42(-1.59%)
Sep 28, 2023 88.28 89.81 88.10 89.30 5,540,346 +1.15(+1.31%)
Sep 27, 2023 87.94 88.72 87.56 88.15 5,936,132 +0.76(+0.87%)
Sep 26, 2023 88.24 88.98 87.24 87.39 6,045,712 -1.42(-1.60%)
Sep 25, 2023 88.01 89.00 88.47 88.81 4,759,949 +0.42(+0.48%)
Sep 22, 2023 89.70 89.93 88.24 88.38 6,278,873 -1.38(-1.54%)
Sep 21, 2023 90.53 90.84 89.03 89.77 5,787,625 -1.48(-1.62%)
Sep 20, 2023 92.58 93.48 91.22 91.24 5,159,417 -1.08(-1.17%)
Sep 19, 2023 92.17 92.70 91.54 92.33 3,899,924 -0.29(-0.31%)
Sep 18, 2023 91.98 93.29 91.30 92.61 4,722,388 +0.86(+0.94%)
Sep 15, 2023 91.70 92.09 90.73 91.75 8,475,491 -0.13(-0.14%)
Sep 14, 2023 90.86 93.12 90.82 91.88 6,667,677 +1.63(+1.80%)
Sep 13, 2023 91.12 91.65 89.49 90.25 3,524,456 -1.11(-1.22%)
Sep 12, 2023 90.77 92.81 90.57 91.36 5,298,677 +0.59(+0.65%)
Sep 11, 2023 89.18 90.81 89.08 90.78 5,296,433 +2.02(+2.27%)
Sep 08, 2023 88.58 89.00 88.36 88.76 3,185,914 -0.06(-0.06%)
Sep 07, 2023 89.16 89.89 88.51 88.81 4,157,897 -0.71(-0.79%)
Sep 06, 2023 89.66 90.62 88.92 89.52 5,040,493 -0.16(-0.18%)
Sep 05, 2023 90.32 90.72 89.23 89.68 4,426,344 -1.08(-1.19%)
Sep 01, 2023 91.38 91.73 90.20 90.76 4,455,344 -0.17(-0.19%)
Aug 31, 2023 91.03 91.32 90.42 90.93 5,242,504 +0.12(+0.13%)
Aug 30, 2023 91.24 91.82 90.53 90.82 6,114,482 -0.81(-0.88%)
Aug 29, 2023 90.31 91.90 89.71 91.63 5,859,346 +1.09(+1.20%)
Aug 28, 2023 89.42 90.79 89.10 90.54 3,540,225 +1.58(+1.78%)
Aug 25, 2023 88.54 89.27 87.57 88.96 3,921,315 +0.74(+0.84%)
Aug 24, 2023 89.93 90.54 88.20 88.22 4,231,198 -1.93(-2.14%)
Aug 23, 2023 88.58 90.38 88.58 90.15 3,583,769 +1.44(+1.62%)
Aug 22, 2023 89.10 89.81 88.06 88.71 3,323,695 -0.29(-0.32%)
Aug 21, 2023 89.01 89.36 88.20 89.00 3,702,635 +0.18(+0.21%)
Aug 18, 2023 87.63 88.92 87.41 88.81 5,677,017 +0.66(+0.75%)
Aug 17, 2023 90.55 90.88 88.14 88.15 5,759,852 -2.07(-2.30%)
Aug 16, 2023 90.35 91.63 90.14 90.23 4,635,511 -0.22(-0.25%)
Aug 15, 2023 91.09 91.09 90.15 90.45 4,295,859 -1.35(-1.47%)
Aug 14, 2023 90.97 92.04 90.73 91.80 5,125,801 +0.75(+0.83%)
Aug 11, 2023 90.20 91.67 90.13 91.05 4,483,809 +0.82(+0.91%)
Aug 10, 2023 89.34 91.40 89.34 90.23 5,880,282 +1.11(+1.25%)
Aug 09, 2023 90.49 90.51 88.96 89.12 3,917,506 -1.10(-1.22%)
Aug 08, 2023 90.88 91.22 89.87 90.21 4,756,946 -0.94(-1.03%)
Aug 07, 2023 90.20 91.35 90.20 91.15 4,159,558 +1.33(+1.48%)
Aug 04, 2023 89.63 90.47 88.82 89.82 6,146,172 +0.56(+0.62%)
Aug 03, 2023 88.85 89.91 88.62 89.27 4,368,042 +0.31(+0.35%)
Aug 02, 2023 89.75 90.17 88.92 88.96 5,402,516 -0.99(-1.10%)
Aug 01, 2023 90.32 90.73 89.19 89.95 6,625,756 -0.81(-0.89%)
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 4,497,903 -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%)
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.