Skip to main content

General Electric (NY: GE )

185.79 +1.91 (+1.04%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 186.50 186.71 183.70 183.89 3,998,061 -2.55(-1.37%)
Oct 02, 2024 185.57 188.20 184.72 186.44 2,879,332 +0.14(+0.08%)
Oct 01, 2024 187.49 188.22 184.92 186.30 3,792,762 -2.28(-1.21%)
Sep 30, 2024 185.08 188.71 183.09 188.58 5,628,899 +3.20(+1.73%)
Sep 27, 2024 184.17 186.19 183.13 185.38 4,471,898 +0.79(+0.43%)
Sep 26, 2024 189.40 189.55 184.53 184.59 4,781,431 -4.46(-2.36%)
Sep 25, 2024 189.55 190.60 187.92 189.05 3,218,573 -0.33(-0.17%)
Sep 24, 2024 188.39 189.52 186.73 189.38 3,653,954 +0.99(+0.52%)
Sep 23, 2024 187.53 189.50 187.12 188.39 3,977,821 +1.24(+0.66%)
Sep 20, 2024 184.73 187.56 184.05 187.15 9,910,376 +1.27(+0.68%)
Sep 19, 2024 187.37 187.71 184.01 185.88 5,028,826 +2.61(+1.42%)
Sep 18, 2024 180.93 185.50 180.16 183.28 5,696,231 +3.22(+1.79%)
Sep 17, 2024 181.24 182.16 178.72 180.06 5,945,499 -1.11(-0.61%)
Sep 16, 2024 178.46 181.25 176.00 181.17 6,854,000 +3.16(+1.77%)
Sep 13, 2024 169.16 179.06 168.96 178.02 7,371,773 +8.57(+5.06%)
Sep 12, 2024 166.26 170.72 165.98 169.45 5,157,448 +3.34(+2.01%)
Sep 11, 2024 165.99 166.48 161.99 166.10 4,264,159 -0.63(-0.38%)
Sep 10, 2024 167.20 167.48 164.01 166.73 3,478,035 +1.63(+0.99%)
Sep 09, 2024 163.25 166.13 162.67 165.10 3,721,237 +4.11(+2.55%)
Sep 06, 2024 164.27 165.79 160.35 160.99 3,960,714 -2.62(-1.60%)
Sep 05, 2024 164.53 165.75 162.27 163.61 3,172,578 -2.51(-1.51%)
Sep 04, 2024 163.26 166.37 163.16 166.11 4,118,351 +2.15(+1.31%)
Sep 03, 2024 173.93 174.49 163.36 163.97 6,108,191 -10.39(-5.96%)
Aug 30, 2024 173.70 174.56 171.52 174.36 5,303,425 +1.04(+0.60%)
Aug 29, 2024 172.37 175.71 172.24 173.32 4,268,205 +1.71(+0.99%)
Aug 28, 2024 170.95 172.91 170.04 171.62 4,584,145 +0.88(+0.51%)
Aug 27, 2024 170.45 171.25 169.35 170.74 3,210,765 -0.23(-0.13%)
Aug 26, 2024 170.29 171.67 169.33 170.97 3,712,805 +0.00(+0.00%)
Aug 23, 2024 169.75 171.13 168.60 170.97 4,064,049 +1.54(+0.91%)
Aug 22, 2024 171.49 171.73 168.52 169.43 3,000,908 -1.52(-0.89%)
Aug 21, 2024 169.85 171.94 169.59 170.95 4,513,436 +1.21(+0.71%)
Aug 20, 2024 170.66 170.66 168.94 169.74 2,577,438 -0.94(-0.55%)
Aug 19, 2024 169.36 170.75 167.77 170.68 4,512,584 +1.51(+0.89%)
Aug 16, 2024 169.80 170.08 168.61 169.17 3,310,546 -0.52(-0.31%)
Aug 15, 2024 168.50 170.50 167.97 169.69 4,168,578 +1.99(+1.18%)
Aug 14, 2024 168.25 168.93 165.38 167.70 4,462,809 -0.01(-0.01%)
Aug 13, 2024 167.51 168.38 166.00 167.71 2,946,709 +1.09(+0.65%)
Aug 12, 2024 167.38 168.53 164.38 166.62 3,178,333 -0.26(-0.16%)
Aug 09, 2024 165.21 167.63 164.33 166.88 2,774,201 +1.52(+0.92%)
Aug 08, 2024 164.24 166.08 163.32 165.37 3,847,966 +3.48(+2.15%)
Aug 07, 2024 164.18 166.02 161.33 161.89 4,311,245 -0.14(-0.09%)
Aug 06, 2024 159.69 165.21 159.52 162.03 5,064,804 +3.90(+2.47%)
Aug 05, 2024 152.26 159.66 149.98 158.13 7,074,752 -1.92(-1.20%)
Aug 02, 2024 165.32 167.18 158.13 160.04 8,230,192 -9.46(-5.58%)
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.