Skip to main content

General Electric (NY: GE )

170.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 170.87 171.75 167.96 170.20 5,568,643 +2.72(+1.62%)
Jul 30, 2024 170.48 174.73 167.27 167.48 5,329,115 -2.39(-1.41%)
Jul 29, 2024 171.25 172.73 168.40 169.87 4,885,716 +0.06(+0.04%)
Jul 26, 2024 167.25 172.62 166.11 169.81 7,297,767 +5.14(+3.12%)
Jul 25, 2024 163.30 168.20 161.92 164.67 8,790,907 +2.37(+1.46%)
Jul 24, 2024 171.50 172.87 162.05 162.30 7,335,296 -9.70(-5.64%)
Jul 23, 2024 166.00 177.20 164.62 172.00 16,426,806 +9.24(+5.68%)
Jul 22, 2024 159.97 162.94 159.77 162.76 6,348,551 +3.63(+2.28%)
Jul 19, 2024 159.66 160.44 157.62 159.13 5,459,817 +0.34(+0.21%)
Jul 18, 2024 157.37 160.44 156.42 158.79 5,274,916 +2.13(+1.36%)
Jul 17, 2024 161.65 161.95 156.51 156.66 6,040,408 -6.19(-3.80%)
Jul 16, 2024 159.88 163.87 159.65 162.85 6,496,442 +3.29(+2.06%)
Jul 15, 2024 160.60 160.75 158.60 159.56 5,382,920 +0.55(+0.35%)
Jul 12, 2024 161.88 162.30 158.80 159.01 5,983,400 -2.91(-1.80%)
Jul 11, 2024 165.19 165.68 161.79 161.92 4,553,978 -3.50(-2.12%)
Jul 10, 2024 162.87 165.71 162.26 165.42 3,910,796 +2.57(+1.58%)
Jul 09, 2024 163.70 165.30 162.75 162.85 3,836,569 -0.40(-0.25%)
Jul 08, 2024 160.53 163.50 160.38 163.25 3,458,743 +3.02(+1.89%)
Jul 05, 2024 162.96 162.96 159.39 160.23 4,676,197 -2.50(-1.53%)
Jul 03, 2024 161.61 164.21 161.27 162.72 2,581,618 +1.55(+0.96%)
Jul 02, 2024 158.55 162.66 157.98 161.18 5,255,743 +2.48(+1.56%)
Jul 01, 2024 160.40 161.13 155.79 158.70 4,442,180 +0.00(+0.00%)
Jun 28, 2024 159.99 161.35 157.63 158.70 8,655,826 -1.53(-0.95%)
Jun 27, 2024 160.53 161.58 159.33 160.23 3,345,106 -0.14(-0.09%)
Jun 26, 2024 158.30 160.75 157.25 160.37 4,004,350 +0.91(+0.57%)
Jun 25, 2024 159.31 163.37 158.15 159.46 6,852,932 -0.81(-0.50%)
Jun 24, 2024 163.82 164.47 158.93 160.27 5,526,704 -3.69(-2.25%)
Jun 21, 2024 164.22 164.64 161.03 163.96 17,251,882 -0.76(-0.46%)
Jun 20, 2024 164.69 166.02 162.77 164.72 4,964,968 +0.03(+0.02%)
Jun 18, 2024 163.12 164.91 162.09 164.69 5,114,006 +1.74(+1.07%)
Jun 17, 2024 155.88 167.22 155.19 162.95 9,580,600 +7.34(+4.71%)
Jun 14, 2024 153.96 156.34 152.96 155.62 6,258,001 +0.19(+0.12%)
Jun 13, 2024 160.32 160.36 153.92 155.43 8,091,822 -5.35(-3.33%)
Jun 12, 2024 160.99 162.66 158.91 160.78 5,798,701 +0.69(+0.43%)
Jun 11, 2024 161.76 161.98 159.34 160.09 5,114,542 -2.48(-1.52%)
Jun 10, 2024 161.73 163.62 161.29 162.56 4,392,852 +0.92(+0.57%)
Jun 07, 2024 160.43 163.52 159.83 161.65 3,347,506 +1.30(+0.81%)
Jun 06, 2024 162.03 162.89 159.49 160.35 3,873,480 -1.93(-1.19%)
Jun 05, 2024 161.56 162.66 160.25 162.28 4,286,766 +1.17(+0.72%)
Jun 04, 2024 160.73 161.71 158.08 161.11 5,607,602 -0.08(-0.05%)
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.