General Electric (NY: GE )

167.33 +2.07 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 165.83 169.15 163.85 167.33 5,550,254 +2.07(+1.25%)
May 23, 2024 161.99 166.27 161.75 165.26 7,410,202 +4.45(+2.77%)
May 22, 2024 160.49 161.74 159.73 160.81 4,431,763 -0.19(-0.12%)
May 21, 2024 157.94 161.22 157.48 161.00 5,070,834 +1.72(+1.08%)
May 20, 2024 159.92 161.42 158.82 159.28 5,586,565 -0.61(-0.38%)
May 17, 2024 161.82 161.88 159.10 159.89 5,946,293 -1.23(-0.76%)
May 16, 2024 163.00 163.92 161.09 161.12 4,283,004 -2.35(-1.44%)
May 15, 2024 160.00 163.74 159.23 163.47 7,132,654 +3.47(+2.17%)
May 14, 2024 158.64 160.82 158.03 160.00 6,102,684 +0.50(+0.31%)
May 13, 2024 163.08 163.11 158.86 159.50 7,797,339 -3.88(-2.37%)
May 10, 2024 167.91 168.74 163.11 163.38 5,711,338 -4.12(-2.46%)
May 09, 2024 168.76 169.34 167.13 167.50 4,968,394 -1.36(-0.81%)
May 08, 2024 168.10 170.19 168.10 168.86 4,877,815 +0.08(+0.05%)
May 07, 2024 167.81 170.80 167.22 168.78 4,780,342 +0.81(+0.48%)
May 06, 2024 165.12 167.98 165.03 167.97 4,831,319 +3.86(+2.35%)
May 03, 2024 165.30 165.30 162.01 164.11 3,968,637 +1.47(+0.90%)
May 02, 2024 161.39 162.82 159.42 162.64 5,030,284 +2.94(+1.84%)
May 01, 2024 162.57 163.30 158.82 159.70 4,776,245 -2.12(-1.31%)
Apr 30, 2024 163.56 166.26 161.58 161.82 6,723,167 -2.67(-1.62%)
Apr 29, 2024 163.00 166.07 163.00 164.49 5,382,774 +2.14(+1.32%)
Apr 26, 2024 161.01 163.37 160.31 162.35 5,898,046 +1.09(+0.68%)
Apr 25, 2024 158.09 161.48 157.12 161.26 5,906,017 +2.07(+1.30%)
Apr 24, 2024 161.87 162.34 155.56 159.19 10,412,440 -3.43(-2.11%)
Apr 23, 2024 157.83 163.65 152.82 162.62 19,248,604 +12.43(+8.28%)
Apr 22, 2024 148.83 151.91 148.83 150.19 7,320,239 +2.13(+1.44%)
Apr 19, 2024 153.45 153.53 146.78 148.06 9,566,097 -4.88(-3.19%)
Apr 18, 2024 156.68 158.00 152.88 152.94 6,185,841 -2.73(-1.75%)
Apr 17, 2024 158.00 158.68 153.63 155.67 6,519,051 -1.09(-0.70%)
Apr 16, 2024 152.70 157.02 152.00 156.76 6,183,430 +3.06(+1.99%)
Apr 15, 2024 157.20 158.69 152.69 153.70 6,420,436 -0.93(-0.60%)
Apr 12, 2024 155.90 156.98 153.03 154.63 6,851,311 -2.77(-1.76%)
Apr 11, 2024 156.79 158.16 154.47 157.40 6,073,282 +1.07(+0.68%)
Apr 10, 2024 151.62 157.51 151.38 156.33 8,089,215 +2.12(+1.37%)
Apr 09, 2024 155.85 157.58 150.66 154.22 8,824,177 -2.03(-1.30%)
Apr 08, 2024 157.19 157.67 153.43 156.24 9,602,851 +0.22(+0.14%)
Apr 05, 2024 148.27 156.19 148.27 156.02 14,804,191 +8.89(+6.05%)
Apr 04, 2024 146.39 151.72 145.95 147.13 11,984,762 +1.77(+1.22%)
Apr 03, 2024 137.91 147.67 137.76 145.36 16,233,748 +9.13(+6.70%)
Apr 02, 2024 140.28 144.26 133.75 136.23 20,524,542 -38.82(-22.18%)
Apr 01, 2024 175.29 175.72 172.75 175.05 5,876,477 -0.17(-0.10%)
Mar 28, 2024 179.63 175.71 174.02 175.22 9,691,832 -4.58(-2.55%)
Mar 27, 2024 174.71 180.04 174.37 179.80 10,076,020 +6.56(+3.79%)
Mar 26, 2024 173.18 174.74 172.09 173.24 4,042,370 +0.06(+0.03%)
Mar 25, 2024 174.35 175.20 172.48 173.18 5,026,658 -1.66(-0.95%)
Mar 22, 2024 175.99 177.19 174.77 174.84 5,470,380 -1.49(-0.84%)
Mar 21, 2024 174.31 176.74 172.78 176.33 6,307,477 +2.70(+1.56%)
Mar 20, 2024 172.30 174.47 171.71 173.62 5,777,680 +0.47(+0.27%)
Mar 19, 2024 169.51 173.62 168.70 173.15 7,481,945 +3.54(+2.09%)
Mar 18, 2024 168.66 170.45 168.28 169.61 4,979,638 +1.02(+0.60%)
Mar 15, 2024 165.36 170.20 164.60 168.59 10,605,076 +2.14(+1.28%)
Mar 14, 2024 169.95 170.36 165.34 166.45 7,563,115 -3.40(-2.00%)
Mar 13, 2024 165.22 170.75 165.22 169.86 6,764,592 +2.69(+1.61%)
Mar 12, 2024 167.15 167.50 163.64 167.16 5,538,657 +0.90(+0.54%)
Mar 11, 2024 166.79 168.12 162.69 166.26 7,465,401 -1.40(-0.83%)
Mar 08, 2024 169.21 175.50 167.05 167.66 16,983,286 +1.46(+0.88%)
Mar 07, 2024 161.75 166.43 161.28 166.20 11,501,995 +6.99(+4.39%)
Mar 06, 2024 158.82 160.69 158.19 159.22 6,553,283 +1.64(+1.04%)
Mar 05, 2024 161.23 161.86 156.30 157.58 6,396,834 -3.14(-1.96%)
Mar 04, 2024 159.09 161.48 158.30 160.72 6,716,653 +2.36(+1.49%)
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.