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 (%)
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%)
May 01, 2023 99.28 101.79 99.28 100.97 5,933,795 +2.21(+2.23%)
Apr 28, 2023 96.93 99.51 96.68 98.76 5,032,768 +0.91(+0.93%)
Apr 27, 2023 96.82 97.99 96.40 97.86 7,475,734 +1.85(+1.92%)
Apr 26, 2023 98.03 98.24 95.89 96.01 6,501,900 -2.23(-2.27%)
Apr 25, 2023 101.74 101.80 97.35 98.23 9,290,306 -1.71(-1.71%)
Apr 24, 2023 99.37 100.56 99.37 99.94 6,262,505 +0.64(+0.64%)
Apr 21, 2023 99.77 99.87 98.92 99.30 4,089,041 -0.25(-0.25%)
Apr 20, 2023 99.09 100.26 98.85 99.55 6,925,082 +0.73(+0.74%)
Apr 19, 2023 98.37 99.10 98.21 98.82 5,626,148 +0.56(+0.57%)
Apr 18, 2023 96.80 98.31 96.66 98.26 7,125,035 +1.70(+1.76%)
Apr 17, 2023 95.42 96.64 95.28 96.57 6,136,992 +1.33(+1.39%)
Apr 14, 2023 93.66 95.44 93.61 95.24 5,767,689 +1.14(+1.21%)
Apr 13, 2023 94.18 94.49 93.28 94.10 8,832,474 +0.20(+0.21%)
Apr 12, 2023 94.06 94.47 93.61 93.90 7,012,337 +0.19(+0.20%)
Apr 11, 2023 94.31 94.76 93.68 93.71 5,328,790 -0.45(-0.48%)
Apr 10, 2023 93.63 94.79 93.41 94.16 5,997,113 +0.76(+0.81%)
Apr 06, 2023 93.92 94.19 93.34 93.40 6,418,324 -0.65(-0.69%)
Apr 05, 2023 94.78 95.12 93.46 94.05 8,516,591 -0.80(-0.84%)
Apr 04, 2023 96.76 97.67 94.47 94.85 6,841,635 -1.87(-1.93%)
Apr 03, 2023 95.55 96.74 95.16 96.72 4,951,824 +1.32(+1.38%)
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%)
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.