General Electric (NY: GE )

6.880 USD -0.170 (-2.41%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 6.140 6.190 6.020 6.110 89,726,175 +0.04(+0.66%)
Jul 31, 2020 6.250 6.290 6.000 6.070 142,731,600 -0.19(-3.04%)
Jul 30, 2020 6.500 6.510 6.260 6.260 127,140,141 -0.33(-5.01%)
Jul 29, 2020 6.990 7.000 6.520 6.590 148,324,005 -0.30(-4.35%)
Jul 28, 2020 6.700 6.960 6.690 6.890 75,980,262 +0.18(+2.68%)
Jul 27, 2020 6.840 6.850 6.690 6.710 70,640,737 -0.15(-2.19%)
Jul 24, 2020 7.020 7.110 6.820 6.860 65,449,400 -0.18(-2.56%)
Jul 23, 2020 7.060 7.120 6.970 7.040 68,581,437 -0.02(-0.28%)
Jul 22, 2020 6.990 7.090 6.900 7.060 65,493,787 +0.02(+0.28%)
Jul 21, 2020 6.940 7.140 6.900 7.040 69,892,975 +0.17(+2.47%)
Jul 20, 2020 7.010 7.060 6.860 6.870 49,037,081 -0.20(-2.83%)
Jul 17, 2020 7.060 7.150 6.980 7.070 60,037,300 +0.02(+0.28%)
Jul 16, 2020 7.060 7.180 6.990 7.050 52,313,769 -0.09(-1.26%)
Jul 15, 2020 7.090 7.210 7.030 7.140 89,805,437 +0.26(+3.78%)
Jul 14, 2020 6.750 6.890 6.570 6.880 69,358,044 +0.18(+2.69%)
Jul 13, 2020 6.760 6.820 6.640 6.700 68,429,956 +0.01(+0.15%)
Jul 10, 2020 6.540 6.720 6.530 6.690 63,423,300 +0.11(+1.67%)
Jul 09, 2020 6.830 6.830 6.580 6.580 74,700,794 -0.28(-4.08%)
Jul 08, 2020 6.820 6.870 6.720 6.860 64,409,075 +0.10(+1.48%)
Jul 07, 2020 6.890 6.890 6.750 6.760 62,377,581 -0.24(-3.43%)
Jul 06, 2020 6.980 7.080 6.890 7.000 75,390,383 +0.18(+2.64%)
Jul 02, 2020 6.860 7.040 6.810 6.820 74,151,800 +0.08(+1.19%)
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.