General Electric (NY: GE )

7.490 USD -0.140 (-1.83%)
Streaming Delayed Price Updated: 8:48 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 7.930 8.030 7.560 7.630 132,563,200 -0.09(-1.17%)
Oct 22, 2020 7.330 7.750 7.320 7.720 95,663,810 +0.40(+5.46%)
Oct 21, 2020 7.280 7.410 7.270 7.320 73,753,125 -0.02(-0.27%)
Oct 20, 2020 7.350 7.420 7.270 7.340 98,381,537 +0.05(+0.69%)
Oct 19, 2020 7.390 7.470 7.230 7.290 130,777,675 +0.00(+0.00%)
Oct 16, 2020 6.960 7.350 6.935 7.290 169,147,213 +0.42(+6.11%)
Oct 15, 2020 6.700 6.880 6.610 6.870 89,165,250 +0.05(+0.73%)
Oct 14, 2020 6.720 6.890 6.720 6.820 97,975,950 +0.10(+1.49%)
Oct 13, 2020 6.790 6.820 6.660 6.720 75,246,225 -0.11(-1.61%)
Oct 12, 2020 6.920 6.920 6.740 6.830 88,917,681 -0.01(-0.15%)
Oct 09, 2020 7.070 7.070 6.700 6.840 171,507,500 +0.19(+2.86%)
Oct 08, 2020 6.360 6.670 6.340 6.650 103,107,369 +0.34(+5.39%)
Oct 07, 2020 6.220 6.400 6.210 6.310 83,202,275 +0.14(+2.27%)
Oct 06, 2020 6.430 6.580 6.110 6.170 169,898,713 -0.24(-3.74%)
Oct 05, 2020 6.390 6.450 6.320 6.410 58,250,712 +0.02(+0.31%)
Oct 02, 2020 6.050 6.400 6.050 6.390 90,076,300 +0.15(+2.40%)
Oct 01, 2020 6.270 6.290 6.110 6.240 79,092,931 +0.01(+0.16%)
Sep 30, 2020 6.140 6.290 6.140 6.230 96,655,579 +0.11(+1.80%)
Sep 29, 2020 6.210 6.230 6.060 6.120 73,700,169 -0.10(-1.61%)
Sep 28, 2020 6.230 6.310 6.180 6.220 83,136,769 +0.11(+1.80%)
Sep 25, 2020 6.060 6.170 6.020 6.110 79,778,600 +0.05(+0.83%)
Sep 24, 2020 6.100 6.180 6.000 6.060 95,379,215 -0.05(-0.82%)
Sep 23, 2020 6.280 6.420 6.100 6.110 88,536,613 -0.14(-2.24%)
Sep 22, 2020 6.400 6.580 6.210 6.250 140,792,613 -0.10(-1.57%)
Sep 21, 2020 6.630 6.650 6.230 6.350 162,620,475 -0.53(-7.70%)
Sep 18, 2020 6.920 7.140 6.870 6.880 145,280,800 -0.17(-2.41%)
Sep 17, 2020 6.810 7.180 6.670 7.050 260,800,750 +0.30(+4.44%)
Sep 16, 2020 6.100 6.810 6.050 6.750 257,745,950 +0.65(+10.66%)
Sep 15, 2020 6.170 6.220 6.020 6.100 86,321,319 -0.05(-0.81%)
Sep 14, 2020 5.990 6.160 5.960 6.150 73,966,094 +0.20(+3.36%)
Sep 11, 2020 6.040 6.050 5.930 5.950 71,918,500 -0.05(-0.83%)
Sep 10, 2020 6.170 6.200 6.000 6.000 97,260,631 -0.16(-2.60%)
Sep 09, 2020 6.200 6.200 6.020 6.160 108,987,750 +0.02(+0.33%)
Sep 08, 2020 6.320 6.360 6.130 6.140 120,525,450 -0.28(-4.36%)
Sep 04, 2020 6.430 6.560 6.260 6.420 89,675,800 +0.10(+1.58%)
Sep 03, 2020 6.390 6.650 6.280 6.320 94,029,569 -0.12(-1.86%)
Sep 02, 2020 6.200 6.450 6.170 6.440 83,708,056 +0.25(+4.04%)
Sep 01, 2020 6.270 6.400 6.150 6.190 93,234,769 -0.15(-2.37%)
Aug 31, 2020 6.510 6.690 6.260 6.340 141,790,738 -0.27(-4.08%)
Aug 28, 2020 6.510 6.620 6.470 6.610 59,161,600 +0.13(+2.01%)
Aug 27, 2020 6.520 6.630 6.450 6.480 73,252,136 +0.00(+0.00%)
Aug 26, 2020 6.620 6.620 6.440 6.480 57,232,765 -0.11(-1.67%)
Aug 25, 2020 6.650 6.700 6.480 6.590 69,339,912 -0.04(-0.60%)
Aug 24, 2020 6.350 6.640 6.300 6.630 102,660,137 +0.32(+5.07%)
Aug 21, 2020 6.250 6.380 6.230 6.310 59,851,400 +0.04(+0.64%)
Aug 20, 2020 6.330 6.380 6.210 6.270 63,713,244 -0.11(-1.72%)
Aug 19, 2020 6.470 6.570 6.350 6.380 54,214,831 -0.06(-0.93%)
Aug 18, 2020 6.490 6.570 6.410 6.440 42,664,403 -0.03(-0.46%)
Aug 17, 2020 6.670 6.690 6.450 6.470 58,961,437 -0.19(-2.85%)
Aug 14, 2020 6.540 6.720 6.470 6.660 50,397,100 +0.06(+0.91%)
Aug 13, 2020 6.590 6.760 6.590 6.600 53,369,856 -0.12(-1.79%)
Aug 12, 2020 6.870 6.880 6.580 6.720 70,173,882 -0.01(-0.15%)
Aug 11, 2020 6.870 7.000 6.690 6.730 93,089,425 +0.06(+0.90%)
Aug 10, 2020 6.430 6.700 6.380 6.670 94,345,000 +0.27(+4.22%)
Aug 07, 2020 6.290 6.460 6.250 6.400 83,064,800 +0.07(+1.11%)
Aug 06, 2020 6.330 6.420 6.280 6.330 69,890,969 -0.07(-1.09%)
Aug 05, 2020 6.170 6.400 6.140 6.400 106,494,837 +0.26(+4.23%)
Aug 04, 2020 6.100 6.200 6.100 6.140 71,019,762 +0.03(+0.49%)
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.