Skip to main content

General Electric (NY: GE )

66.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 66.73 67.48 65.79 66.22 4,955,520 -1.22(-1.81%)
Oct 05, 2022 66.69 68.20 66.05 67.44 5,811,439 -0.10(-0.15%)
Oct 04, 2022 64.88 67.64 64.87 67.54 7,751,232 +3.94(+6.19%)
Oct 03, 2022 62.76 64.38 62.15 63.60 5,432,605 +1.69(+2.73%)
Sep 30, 2022 62.64 63.29 61.88 61.91 7,917,994 -0.82(-1.31%)
Sep 29, 2022 63.77 64.11 61.92 62.73 8,798,002 -1.73(-2.68%)
Sep 28, 2022 64.99 65.06 64.19 64.46 6,655,203 -0.01(-0.02%)
Sep 27, 2022 64.85 65.31 63.51 64.47 7,847,279 +0.12(+0.19%)
Sep 26, 2022 64.53 66.16 64.21 64.35 10,453,609 -0.20(-0.31%)
Sep 23, 2022 64.55 65.08 63.55 64.55 8,176,826 -0.81(-1.24%)
Sep 22, 2022 65.00 65.71 64.52 65.36 7,068,400 +0.14(+0.21%)
Sep 21, 2022 67.02 67.07 65.16 65.22 6,332,558 -1.37(-2.06%)
Sep 20, 2022 66.45 67.20 65.94 66.59 5,219,000 -0.46(-0.69%)
Sep 19, 2022 65.59 67.49 65.46 67.05 5,010,939 +0.66(+0.99%)
Sep 16, 2022 65.40 66.60 65.18 66.39 14,308,825 -2.52(-3.66%)
Sep 15, 2022 69.78 70.79 68.75 68.91 4,917,128 -1.12(-1.60%)
Sep 14, 2022 70.70 70.70 68.68 70.03 6,208,108 -0.81(-1.14%)
Sep 13, 2022 73.26 73.86 70.62 70.84 7,210,562 -4.48(-5.95%)
Sep 12, 2022 74.41 76.49 74.26 75.32 7,265,040 +1.28(+1.73%)
Sep 09, 2022 74.53 74.97 73.68 74.04 6,726,370 +0.27(+0.37%)
Sep 08, 2022 72.54 74.08 72.08 73.77 3,620,298 +0.19(+0.26%)
Sep 07, 2022 71.90 73.73 71.72 73.58 3,423,038 +1.42(+1.97%)
Sep 06, 2022 72.50 72.64 71.14 72.16 4,032,618 -0.27(-0.37%)
Sep 02, 2022 73.79 74.36 72.11 72.43 4,036,972 -0.65(-0.89%)
Sep 01, 2022 73.25 73.25 71.43 73.08 4,985,432 -0.36(-0.49%)
Aug 31, 2022 75.41 75.79 73.36 73.44 6,399,731 -1.69(-2.25%)
Aug 30, 2022 76.76 77.18 74.33 75.13 4,290,433 -0.92(-1.21%)
Aug 29, 2022 74.84 76.84 74.28 76.05 4,902,262 +0.78(+1.04%)
Aug 26, 2022 78.39 78.62 75.21 75.27 5,375,936 -2.87(-3.67%)
Aug 25, 2022 77.37 79.68 77.31 78.14 5,200,719 +1.40(+1.82%)
Aug 24, 2022 76.15 77.28 75.88 76.74 4,769,192 +0.64(+0.84%)
Aug 23, 2022 74.99 77.30 74.99 76.10 4,761,296 +1.32(+1.77%)
Aug 22, 2022 76.13 76.17 74.36 74.78 5,073,262 -2.94(-3.78%)
Aug 19, 2022 78.50 78.59 77.27 77.72 3,614,683 -1.49(-1.88%)
Aug 18, 2022 79.77 79.89 79.01 79.21 3,999,487 -0.71(-0.89%)
Aug 17, 2022 80.06 80.38 79.26 79.92 4,039,129 -1.15(-1.42%)
Aug 16, 2022 79.32 81.30 79.14 81.07 5,774,486 +1.26(+1.58%)
Aug 15, 2022 79.31 80.15 79.08 79.81 3,405,833 -0.12(-0.15%)
Aug 12, 2022 79.29 79.97 78.56 79.93 5,154,504 +1.03(+1.31%)
Aug 11, 2022 78.00 79.21 77.96 78.90 9,068,403 +1.76(+2.28%)
Aug 10, 2022 76.21 77.80 75.91 77.14 10,172,552 +2.21(+2.95%)
Aug 09, 2022 75.37 76.09 74.87 74.93 4,723,075 -0.25(-0.33%)
Aug 08, 2022 75.88 76.78 74.86 75.18 6,127,699 +0.82(+1.10%)
Aug 05, 2022 73.43 75.04 73.20 74.36 4,640,261 +0.69(+0.94%)
Aug 04, 2022 74.49 74.64 73.56 73.67 4,323,687 -1.07(-1.43%)
Aug 03, 2022 74.92 75.30 74.06 74.74 6,058,760 +0.38(+0.51%)
Aug 02, 2022 75.24 76.05 74.32 74.36 5,788,166 -1.44(-1.90%)
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.