Skip to main content

General Electric (NY: GE )

122.58 +0.78 (+0.64%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 119.05 121.84 118.90 121.80 8,117,538 +2.94(+2.47%)
Nov 29, 2023 119.52 119.70 118.45 118.86 3,027,019 +0.01(+0.01%)
Nov 28, 2023 119.97 120.11 118.56 118.85 3,493,701 -1.12(-0.93%)
Nov 27, 2023 119.70 120.32 119.32 119.97 3,083,527 +0.00(+0.00%)
Nov 24, 2023 119.98 120.34 119.68 119.97 1,581,784 +0.37(+0.31%)
Nov 22, 2023 119.90 120.49 119.36 119.60 3,012,034 -0.29(-0.24%)
Nov 21, 2023 119.80 120.25 119.04 119.89 2,797,216 -0.18(-0.15%)
Nov 20, 2023 119.93 120.74 119.64 120.07 4,142,634 +0.14(+0.12%)
Nov 17, 2023 119.33 120.08 118.94 119.93 4,139,401 +0.99(+0.83%)
Nov 16, 2023 116.59 118.96 116.31 118.94 4,646,765 +2.64(+2.27%)
Nov 15, 2023 116.96 117.50 115.72 116.30 4,185,724 -0.95(-0.81%)
Nov 14, 2023 116.50 117.56 115.57 117.25 4,790,563 +1.73(+1.50%)
Nov 13, 2023 115.14 116.56 114.71 115.52 4,591,955 +0.25(+0.22%)
Nov 10, 2023 113.73 115.56 113.19 115.27 3,497,989 +2.18(+1.93%)
Nov 09, 2023 114.35 114.77 112.93 113.09 4,618,213 -0.76(-0.67%)
Nov 08, 2023 112.20 114.05 111.99 113.85 4,840,431 +2.05(+1.83%)
Nov 07, 2023 111.36 112.93 110.86 111.80 4,179,881 +0.02(+0.02%)
Nov 06, 2023 109.29 111.88 108.54 111.78 4,892,395 +2.86(+2.63%)
Nov 03, 2023 108.55 109.45 108.09 108.92 5,540,070 +1.14(+1.06%)
Nov 02, 2023 108.88 109.22 107.36 107.78 7,500,631 +0.53(+0.49%)
Nov 01, 2023 108.30 108.33 105.83 107.25 10,138,600 -1.38(-1.27%)
Oct 31, 2023 109.51 109.75 108.08 108.63 5,067,421 -1.18(-1.07%)
Oct 30, 2023 107.52 110.48 107.42 109.81 4,478,049 +3.46(+3.25%)
Oct 27, 2023 109.24 109.84 105.73 106.35 5,329,013 -2.45(-2.25%)
Oct 26, 2023 111.77 112.32 106.97 108.80 7,771,033 -2.40(-2.16%)
Oct 25, 2023 114.33 114.33 111.09 111.20 6,563,121 -2.42(-2.13%)
Oct 24, 2023 111.05 114.89 108.32 113.62 12,691,836 +6.93(+6.50%)
Oct 23, 2023 106.48 108.30 106.20 106.69 5,823,729 +0.61(+0.58%)
Oct 20, 2023 106.70 107.24 105.55 106.08 7,753,339 -0.87(-0.81%)
Oct 19, 2023 107.67 109.10 106.67 106.95 4,018,176 -0.62(-0.58%)
Oct 18, 2023 109.02 109.58 107.41 107.57 4,851,814 -2.45(-2.23%)
Oct 17, 2023 108.75 110.69 108.06 110.02 3,923,916 +0.88(+0.81%)
Oct 16, 2023 109.89 110.92 107.99 109.14 4,482,791 -0.24(-0.22%)
Oct 13, 2023 111.30 111.47 108.66 109.38 3,655,333 -1.95(-1.75%)
Oct 12, 2023 113.50 113.74 110.76 111.33 3,081,763 -1.93(-1.70%)
Oct 11, 2023 112.00 113.40 111.81 113.26 2,857,351 +1.78(+1.60%)
Oct 10, 2023 111.21 112.99 110.85 111.48 4,554,630 +1.22(+1.11%)
Oct 09, 2023 111.01 111.14 109.54 110.26 4,324,399 -1.21(-1.09%)
Oct 06, 2023 108.35 111.90 107.95 111.47 4,217,211 +2.75(+2.53%)
Oct 05, 2023 108.37 109.14 107.18 108.72 3,846,519 -0.13(-0.12%)
Oct 04, 2023 107.97 109.21 107.36 108.85 3,891,674 +1.09(+1.01%)
Oct 03, 2023 108.31 109.99 107.04 107.76 8,718,625 -1.03(-0.95%)
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.