Skip to main content

General Electric (NY: GE )

149.07 +0.45 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 148.47 149.39 147.66 149.07 4,232,884 +0.45(+0.30%)
Feb 20, 2024 149.02 150.34 147.81 148.62 5,718,294 -0.54(-0.36%)
Feb 16, 2024 148.95 150.36 148.51 149.16 6,876,932 +0.79(+0.53%)
Feb 15, 2024 147.00 148.89 146.78 148.37 6,883,751 +1.87(+1.28%)
Feb 14, 2024 143.00 146.90 142.35 146.50 10,466,758 +4.73(+3.34%)
Feb 13, 2024 139.83 141.79 138.69 141.77 7,224,917 +1.60(+1.14%)
Feb 12, 2024 139.54 140.81 138.90 140.17 3,604,270 +0.89(+0.64%)
Feb 09, 2024 139.01 139.43 138.21 139.28 3,451,589 +0.23(+0.17%)
Feb 08, 2024 138.65 139.48 138.25 139.05 3,453,237 +0.55(+0.40%)
Feb 07, 2024 138.62 138.83 137.93 138.50 4,634,573 +0.92(+0.67%)
Feb 06, 2024 137.68 138.39 136.58 137.58 4,809,440 -0.13(-0.09%)
Feb 05, 2024 135.98 138.64 135.75 137.71 5,711,983 +1.17(+0.86%)
Feb 02, 2024 135.43 137.41 135.04 136.54 4,871,485 +1.13(+0.83%)
Feb 01, 2024 133.03 135.46 132.47 135.41 4,938,560 +2.99(+2.26%)
Jan 31, 2024 133.77 134.47 132.12 132.42 4,990,112 -1.51(-1.13%)
Jan 30, 2024 131.48 134.28 131.22 133.93 6,279,959 +2.83(+2.16%)
Jan 29, 2024 131.40 132.14 129.69 131.10 4,889,108 -0.09(-0.07%)
Jan 26, 2024 130.53 132.24 130.39 131.19 3,748,179 +1.26(+0.97%)
Jan 25, 2024 130.64 132.50 129.69 129.93 4,856,975 +0.00(+0.00%)
Jan 24, 2024 130.27 130.39 126.45 129.93 8,606,692 -0.02(-0.02%)
Jan 23, 2024 127.63 131.88 126.50 129.95 10,676,078 -1.28(-0.98%)
Jan 22, 2024 130.28 132.27 130.25 131.23 8,016,050 +1.42(+1.09%)
Jan 19, 2024 128.70 130.05 127.44 129.81 4,911,948 +1.26(+0.98%)
Jan 18, 2024 127.20 128.67 126.77 128.55 5,193,207 +1.67(+1.32%)
Jan 17, 2024 127.42 128.68 126.19 126.88 4,014,692 -1.09(-0.85%)
Jan 16, 2024 129.20 129.85 127.24 127.97 5,038,478 -1.82(-1.40%)
Jan 12, 2024 130.60 130.80 129.18 129.79 4,501,738 -0.04(-0.03%)
Jan 11, 2024 130.12 130.20 127.81 129.83 4,000,287 +0.13(+0.10%)
Jan 10, 2024 128.70 130.17 128.51 129.70 3,644,608 +0.92(+0.71%)
Jan 09, 2024 127.27 128.78 126.95 128.78 3,842,362 +0.50(+0.39%)
Jan 08, 2024 126.22 128.43 124.21 128.28 5,522,519 +1.99(+1.58%)
Jan 05, 2024 124.90 126.34 124.73 126.29 3,344,125 +1.63(+1.31%)
Jan 04, 2024 124.30 125.77 124.17 124.66 3,481,409 +0.60(+0.48%)
Jan 03, 2024 125.12 125.22 123.65 124.06 3,616,772 -1.89(-1.50%)
Jan 02, 2024 127.01 128.15 125.24 125.95 4,141,648 -1.68(-1.32%)
Dec 29, 2023 128.24 128.48 126.96 127.63 3,544,415 -0.69(-0.54%)
Dec 28, 2023 128.00 129.20 127.81 128.32 3,164,526 +0.12(+0.09%)
Dec 27, 2023 126.90 128.41 126.85 128.20 2,644,117 +0.81(+0.64%)
Dec 26, 2023 126.72 127.63 126.56 127.39 1,980,289 +0.78(+0.62%)
Dec 22, 2023 127.31 127.95 126.10 126.61 3,218,779 -0.28(-0.22%)
Dec 21, 2023 124.15 126.97 124.13 126.89 4,137,417 +3.60(+2.92%)
Dec 20, 2023 125.35 126.14 123.14 123.29 4,975,875 -2.57(-2.04%)
Dec 19, 2023 123.62 125.90 123.62 125.86 4,756,708 +2.30(+1.86%)
Dec 18, 2023 123.59 123.76 123.02 123.56 4,157,293 +0.41(+0.33%)
Dec 15, 2023 122.33 123.59 121.75 123.15 10,857,894 +1.88(+1.55%)
Dec 14, 2023 121.05 122.32 119.83 121.27 8,348,510 +0.17(+0.14%)
Dec 13, 2023 122.05 122.28 120.44 121.10 4,393,235 -1.14(-0.93%)
Dec 12, 2023 120.91 122.40 120.53 122.24 3,724,697 +2.04(+1.70%)
Dec 11, 2023 120.51 120.83 119.56 120.20 3,708,200 -0.31(-0.26%)
Dec 08, 2023 119.03 120.74 118.91 120.51 3,933,431 +1.11(+0.93%)
Dec 07, 2023 119.42 119.94 118.10 119.41 4,044,535 -0.33(-0.28%)
Dec 06, 2023 121.00 122.50 119.62 119.73 3,165,162 -0.42(-0.35%)
Dec 05, 2023 120.93 121.10 119.92 120.16 2,944,735 -1.30(-1.07%)
Dec 04, 2023 121.73 122.33 121.08 121.45 3,791,030 -0.97(-0.79%)
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.