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 (%)
Feb 28, 2022 73.43 74.26 72.95 74.02 8,150,114 -0.67(-0.89%)
Feb 25, 2022 72.39 75.50 73.26 74.68 8,997,285 +2.97(+4.14%)
Feb 24, 2022 70.20 72.14 67.96 71.71 14,693,401 -0.09(-0.12%)
Feb 23, 2022 72.68 73.51 71.54 71.80 9,508,634 -1.16(-1.59%)
Feb 22, 2022 71.79 73.80 71.58 72.96 9,927,496 +1.13(+1.58%)
Feb 18, 2022 71.83 0 -4.47(-5.86%)
Feb 17, 2022 77.77 77.83 75.85 76.30 5,006,191 -2.29(-2.91%)
Feb 16, 2022 77.57 78.98 77.41 78.59 6,308,367 +0.38(+0.49%)
Feb 15, 2022 75.94 78.56 75.91 78.21 8,636,024 +3.35(+4.47%)
Feb 14, 2022 74.95 75.48 74.05 74.86 8,981,053 -0.18(-0.24%)
Feb 11, 2022 76.74 77.67 74.53 75.04 9,620,506 -1.52(-1.98%)
Feb 10, 2022 76.25 78.02 75.95 76.56 7,110,631 -0.36(-0.46%)
Feb 09, 2022 77.69 77.86 76.81 76.91 8,550,255 -0.05(-0.06%)
Feb 08, 2022 77.48 77.87 76.43 76.96 6,642,331 -0.46(-0.59%)
Feb 07, 2022 77.01 77.95 76.33 77.42 5,657,297 +0.69(+0.90%)
Feb 04, 2022 75.71 77.53 75.67 76.73 8,263,177 +0.53(+0.70%)
Feb 03, 2022 75.29 76.84 76.19 8,016,031 +0.22(+0.29%)
Feb 02, 2022 75.69 76.39 74.52 75.98 7,170,436 +0.07(+0.09%)
Feb 01, 2022 73.62 76.27 73.43 75.91 10,514,133 +2.69(+3.67%)
Jan 31, 2022 70.99 73.28 73.22 9,028,999 +1.84(+2.58%)
Jan 28, 2022 69.20 71.42 68.85 71.37 8,360,055 +1.70(+2.45%)
Jan 27, 2022 69.75 71.12 68.25 69.67 10,053,460 +0.45(+0.65%)
Jan 26, 2022 70.92 71.23 68.23 69.22 13,715,202 -1.39(-1.96%)
Jan 25, 2022 70.61 71.37 68.43 70.61 27,014,652 -4.49(-5.98%)
Jan 24, 2022 73.30 75.51 71.52 75.10 12,740,497 +0.47(+0.63%)
Jan 21, 2022 75.71 76.22 74.29 74.63 10,423,366 -1.51(-1.98%)
Jan 20, 2022 77.67 78.88 75.92 76.14 7,268,472 -1.84(-2.36%)
Jan 19, 2022 79.58 79.81 77.86 77.98 7,353,254 -1.76(-2.21%)
Jan 18, 2022 79.48 80.39 79.17 79.74 10,853,182 -0.21(-0.26%)
Jan 14, 2022 79.94 0 +0.54(+0.68%)
Jan 13, 2022 79.27 80.32 78.89 79.40 5,653,552 +0.17(+0.22%)
Jan 12, 2022 78.60 79.52 78.56 79.23 5,885,510 +0.35(+0.44%)
Jan 11, 2022 77.72 79.33 77.47 78.88 7,324,402 +1.84(+2.38%)
Jan 10, 2022 78.83 79.05 76.67 77.05 7,440,743 -1.53(-1.95%)
Jan 07, 2022 77.34 79.23 77.32 78.58 8,062,976 +1.12(+1.45%)
Jan 06, 2022 77.84 78.33 77.05 77.46 5,516,762 +0.45(+0.58%)
Jan 05, 2022 77.29 78.88 76.95 77.01 7,601,362 +0.00(+0.00%)
Jan 04, 2022 76.55 77.53 76.02 77.01 9,835,975 +2.43(+3.25%)
Jan 03, 2022 73.79 75.51 73.43 74.58 5,961,262 +1.37(+1.87%)
Dec 31, 2021 73.23 73.60 72.77 73.21 4,897,971 -0.18(-0.24%)
Dec 30, 2021 73.36 74.38 73.26 73.39 4,216,997 -0.07(-0.09%)
Dec 29, 2021 73.62 73.99 73.19 73.46 4,502,401 -0.40(-0.54%)
Dec 28, 2021 73.18 74.46 73.03 73.85 5,228,637 +0.53(+0.72%)
Dec 27, 2021 72.56 73.36 72.42 73.33 4,424,713 +0.48(+0.66%)
Dec 23, 2021 72.30 73.26 72.30 72.85 5,013,836 +0.72(+1.00%)
Dec 22, 2021 72.01 72.62 71.42 72.12 6,013,457 +0.01(+0.01%)
Dec 21, 2021 70.30 72.59 70.30 72.12 9,822,554 +2.39(+3.42%)
Dec 20, 2021 69.75 69.82 68.33 69.73 7,754,977 -1.08(-1.52%)
Dec 17, 2021 71.58 72.06 69.77 70.81 11,713,690 -0.84(-1.17%)
Dec 16, 2021 71.64 73.05 71.39 71.64 9,204,262 +0.35(+0.49%)
Dec 15, 2021 71.40 71.55 69.82 71.30 9,934,772 -0.02(-0.03%)
Dec 14, 2021 71.81 72.82 71.02 71.32 9,374,412 -0.79(-1.10%)
Dec 13, 2021 74.31 74.64 71.87 72.11 9,527,688 -2.96(-3.94%)
Dec 10, 2021 75.95 76.31 74.68 75.07 5,523,012 -0.68(-0.90%)
Dec 09, 2021 75.70 76.03 75.10 75.75 5,250,849 -0.35(-0.46%)
Dec 08, 2021 75.53 76.61 75.09 76.10 6,141,297 +0.57(+0.75%)
Dec 07, 2021 74.80 76.13 74.56 75.53 6,518,801 +1.19(+1.60%)
Dec 06, 2021 72.67 75.02 72.19 74.34 8,622,916 +2.51(+3.49%)
Dec 03, 2021 73.66 73.83 71.02 71.83 10,439,144 -1.90(-2.58%)
Dec 02, 2021 72.94 74.16 71.86 73.73 7,861,472 +1.73(+2.40%)
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.