Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 101.11 101.63 99.50 101.32 10,683,732 -0.87(-0.85%)
May 30, 2023 102.81 102.86 100.45 102.19 5,676,867 -0.34(-0.33%)
May 26, 2023 101.38 103.73 101.35 102.53 5,435,540 +1.22(+1.20%)
May 25, 2023 101.19 101.88 100.33 101.31 5,389,195 +0.54(+0.53%)
May 24, 2023 101.07 101.26 99.70 100.77 5,018,346 -0.72(-0.71%)
May 23, 2023 103.64 103.92 101.07 101.49 4,589,128 -2.84(-2.73%)
May 22, 2023 103.88 105.72 103.88 104.33 3,995,235 +0.29(+0.28%)
May 19, 2023 104.30 105.56 103.62 104.04 5,782,771 +0.25(+0.24%)
May 18, 2023 102.68 104.06 101.52 103.79 4,612,923 +0.54(+0.52%)
May 17, 2023 101.66 103.36 101.34 103.25 5,495,533 +2.34(+2.31%)
May 16, 2023 101.02 102.01 100.68 100.92 4,418,170 -0.87(-0.85%)
May 15, 2023 98.93 102.10 98.81 101.79 6,403,495 +3.19(+3.24%)
May 12, 2023 99.37 99.79 97.51 98.59 3,465,251 -0.71(-0.71%)
May 11, 2023 99.19 99.77 98.61 99.30 4,092,910 -0.03(-0.03%)
May 10, 2023 101.27 101.46 98.25 99.33 4,041,075 -1.46(-1.45%)
May 09, 2023 100.56 101.69 100.56 100.79 5,214,399 +0.08(+0.08%)
May 08, 2023 100.01 100.90 100.01 100.71 3,424,598 +0.68(+0.68%)
May 05, 2023 100.37 101.55 99.54 100.03 5,040,773 +0.92(+0.93%)
May 04, 2023 101.28 101.54 97.21 99.11 7,241,786 -2.45(-2.41%)
May 03, 2023 101.67 102.73 101.10 101.56 4,731,775 +0.26(+0.26%)
May 02, 2023 100.40 101.82 99.98 101.30 5,985,756 +0.33(+0.33%)
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.