General Electric (NY: GE )

98.21 USD +2.20 (+2.29%)
Streaming Delayed Price Updated: 10:54 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 93.85 96.89 93.24 96.01 6,676,522 +3.24(+3.49%)
Dec 03, 2021 95.13 95.35 91.73 92.77 8,082,785 -2.46(-2.58%)
Dec 02, 2021 94.20 95.78 92.81 95.23 6,086,954 +2.23(+2.40%)
Dec 01, 2021 96.55 96.89 92.94 93.00 8,657,114 -1.99(-2.09%)
Nov 30, 2021 96.64 97.43 94.47 94.99 11,404,632 -3.41(-3.47%)
Nov 29, 2021 99.27 100.43 96.83 98.40 9,775,647 +0.56(+0.57%)
Nov 26, 2021 96.66 98.10 95.51 97.84 8,607,602 -4.39(-4.29%)
Nov 24, 2021 101.86 102.32 101.31 102.23 5,572,081 +0.15(+0.15%)
Nov 23, 2021 101.78 102.21 101.15 102.08 6,011,436 +1.04(+1.03%)
Nov 22, 2021 100.47 101.97 100.28 101.04 6,206,585 +1.08(+1.08%)
Nov 19, 2021 99.80 100.74 99.30 99.96 6,605,077 -0.71(-0.71%)
Nov 18, 2021 101.43 101.80 100.10 100.67 8,531,074 -1.32(-1.29%)
Nov 17, 2021 103.70 103.88 101.42 101.99 8,298,226 -1.36(-1.32%)
Nov 16, 2021 106.15 106.21 102.82 103.35 11,926,487 -3.32(-3.11%)
Nov 15, 2021 108.03 108.67 106.20 106.67 6,122,394 -0.92(-0.86%)
Nov 12, 2021 107.40 107.93 106.46 107.59 7,625,795 +0.59(+0.55%)
Nov 11, 2021 108.55 109.60 106.78 107.00 5,505,120 -1.96(-1.80%)
Nov 10, 2021 112.50 108.96 8,687,146 -2.33(-2.09%)
Nov 09, 2021 114.73 116.17 110.48 111.29 25,105,165 +2.87(+2.65%)
Nov 08, 2021 109.40 110.31 108.32 108.42 5,170,259 -0.32(-0.29%)
Nov 05, 2021 106.93 109.65 106.85 108.74 7,602,292 +3.53(+3.36%)
Nov 04, 2021 105.87 106.40 104.29 105.21 4,674,459 -0.76(-0.72%)
Nov 03, 2021 106.16 106.34 104.82 105.97 4,109,856 -0.72(-0.67%)
Nov 02, 2021 106.34 107.14 105.30 106.69 4,480,694 +0.46(+0.43%)
Nov 01, 2021 105.76 106.77 105.28 106.23 4,886,822 +1.36(+1.30%)
Oct 29, 2021 104.95 105.24 104.12 104.87 5,618,699 -0.39(-0.37%)
Oct 28, 2021 103.39 105.38 103.10 105.26 5,910,461 +1.41(+1.36%)
Oct 27, 2021 107.88 108.28 103.69 103.85 8,983,134 -3.59(-3.34%)
Oct 26, 2021 105.76 107.44 11,700,603 +2.14(+2.03%)
Oct 25, 2021 103.64 105.99 103.32 105.30 6,494,819 +1.25(+1.20%)
Oct 22, 2021 103.05 104.50 102.55 104.05 5,355,077 +0.90(+0.87%)
Oct 21, 2021 105.76 106.39 103.01 103.15 7,216,237 -2.85(-2.69%)
Oct 20, 2021 104.75 106.00 103.87 106.00 6,107,094 +1.27(+1.21%)
Oct 19, 2021 104.58 104.97 103.58 104.73 4,214,744 +0.61(+0.59%)
Oct 18, 2021 103.68 104.57 103.04 104.12 4,145,296 -0.29(-0.28%)
Oct 15, 2021 103.65 105.90 103.19 104.41 5,650,276 +1.67(+1.63%)
Oct 14, 2021 103.14 103.65 102.37 102.74 6,245,043 +0.38(+0.37%)
Oct 13, 2021 102.20 103.20 101.18 102.36 7,517,787 -0.36(-0.35%)
Oct 12, 2021 103.56 104.04 101.56 102.72 8,549,484 -1.36(-1.31%)
Oct 11, 2021 104.84 105.76 103.97 104.08 4,121,890 -0.64(-0.61%)
Oct 08, 2021 105.37 106.22 104.66 104.72 4,273,839 -0.79(-0.75%)
Oct 07, 2021 104.84 106.53 104.33 105.51 6,655,992 +1.18(+1.13%)
Oct 06, 2021 103.68 104.42 102.06 104.33 7,010,693 -0.57(-0.54%)
Oct 05, 2021 105.06 106.00 103.75 104.90 5,736,150 +0.00(+0.00%)
Oct 04, 2021 105.40 107.08 104.60 104.90 7,655,804 -0.92(-0.87%)
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.