Register to chat with like-minded investors on our interactive forums.
GE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 150.19 | 2.13 | 1.44% | 148.83 | 151.9068 | 148.83 | 7,318,771 |
| Apr 19 2024 | 148.06 | -4.88 | -3.19% | 153.33 | 153.525 | 146.78 | 9,564,803 |
| Apr 18 2024 | 152.94 | -2.73 | -1.75% | 156.68 | 158.00 | 152.88 | 6,184,647 |
| Apr 17 2024 | 155.67 | -1.09 | -0.70% | 158.00 | 158.6799 | 153.63 | 6,514,433 |
| Apr 16 2024 | 156.76 | 3.06 | 1.99% | 152.70 | 157.02 | 152.0009 | 6,182,321 |
| Apr 15 2024 | 153.70 | -0.93 | -0.60% | 157.20 | 158.685 | 152.69 | 6,419,651 |
| Apr 12 2024 | 154.63 | -3.05 | -1.93% | 156.11 | 156.98 | 153.03 | 6,847,162 |
| Apr 11 2024 | 157.68 | 1.07 | 0.68% | 157.07 | 158.44 | 154.7491 | 6,060,037 |
| Apr 10 2024 | 156.61 | 2.12 | 1.37% | 151.89 | 157.79 | 151.55 | 8,071,885 |
| Apr 09 2024 | 154.49 | -2.03 | -1.30% | 156.11 | 157.87 | 150.927 | 8,807,690 |
| Apr 08 2024 | 156.52 | 0.22 | 0.14% | 157.40 | 157.95 | 153.70 | 9,585,447 |
| Apr 05 2024 | 156.30 | 8.91 | 6.05% | 148.53 | 156.47 | 148.53 | 14,769,994 |
| Apr 04 2024 | 147.39 | 1.77 | 1.22% | 146.65 | 151.99 | 146.21 | 11,961,557 |
| Apr 03 2024 | 145.62 | 9.15 | 6.70% | 138.15 | 147.935 | 138.01 | 16,202,425 |
| Apr 02 2024 | 136.47 | -38.89 | -22.18% | 140.53 | 144.515 | 133.99 | 20,467,559 |
| Apr 01 2024 | 175.36 | -0.17 | -0.10% | 175.70 | 176.0321 | 173.06 | 5,865,646 |
| Mar 28 2024 | 175.53 | -4.59 | -2.55% | 179.95 | 179.97 | 174.33 | 9,657,452 |
| Mar 27 2024 | 180.12 | 6.57 | 3.79% | 175.37 | 180.36 | 174.68 | 10,055,104 |
| Mar 26 2024 | 173.55 | 0.06 | 0.03% | 173.68 | 175.05 | 172.3969 | 4,014,579 |
| Mar 25 2024 | 173.49 | -1.66 | -0.95% | 174.66 | 175.51 | 172.79 | 5,017,440 |
| Mar 22 2024 | 175.15 | -1.49 | -0.84% | 177.00 | 177.50 | 175.08 | 5,459,710 |
| Mar 21 2024 | 176.64 | 2.71 | 1.56% | 175.01 | 177.05 | 173.09 | 6,295,587 |
| Mar 20 2024 | 173.93 | 0.47 | 0.27% | 172.61 | 174.78 | 172.01 | 5,767,113 |
| Mar 19 2024 | 173.46 | 3.55 | 2.09% | 169.82 | 173.93 | 169.0001 | 7,462,793 |
| Mar 18 2024 | 169.91 | 1.02 | 0.60% | 168.96 | 170.75 | 168.58 | 4,970,607 |
| Mar 15 2024 | 168.89 | 2.14 | 1.28% | 164.67 | 170.50 | 164.67 | 10,585,573 |
| Mar 14 2024 | 166.75 | -3.41 | -2.00% | 170.25 | 170.75 | 165.63 | 7,534,156 |
| Mar 13 2024 | 170.16 | 2.70 | 1.61% | 165.51 | 171.05 | 165.51 | 6,752,461 |
| Mar 12 2024 | 167.46 | 0.90 | 0.54% | 167.38 | 167.80 | 163.93 | 5,522,812 |
| Mar 11 2024 | 166.56 | -1.40 | -0.83% | 167.09 | 168.42 | 162.98 | 7,447,216 |
| Mar 08 2024 | 167.96 | 1.46 | 0.88% | 169.51 | 175.8119 | 167.35 | 16,941,710 |
| Mar 07 2024 | 166.50 | 7.00 | 4.39% | 162.04 | 166.73 | 161.57 | 11,484,344 |
| Mar 06 2024 | 159.50 | 1.64 | 1.04% | 159.10 | 160.98 | 158.47 | 6,541,735 |
| Mar 05 2024 | 157.86 | -3.15 | -1.96% | 161.48 | 162.15 | 156.5793 | 6,386,337 |
| Mar 04 2024 | 161.01 | 2.36 | 1.49% | 159.37 | 161.77 | 158.58 | 6,704,823 |
| Mar 01 2024 | 158.65 | 1.76 | 1.12% | 157.00 | 159.32 | 156.87 | 6,937,658 |
| Feb 29 2024 | 156.89 | 1.28 | 0.82% | 155.99 | 157.18 | 155.10 | 6,524,266 |
| Feb 28 2024 | 155.61 | 1.62 | 1.05% | 154.16 | 156.91 | 153.82 | 6,088,573 |
| Feb 27 2024 | 153.99 | -0.78 | -0.50% | 155.00 | 155.01 | 153.10 | 5,826,637 |
| Feb 26 2024 | 154.77 | 1.44 | 0.94% | 153.66 | 155.18 | 153.56 | 6,149,226 |
| Feb 23 2024 | 153.33 | 1.66 | 1.09% | 152.00 | 153.80 | 151.91 | 5,639,054 |
| Feb 22 2024 | 151.67 | 2.60 | 1.74% | 149.85 | 152.25 | 149.85 | 4,592,416 |
| Feb 21 2024 | 149.07 | 0.45 | 0.30% | 148.40 | 149.39 | 147.66 | 4,226,130 |
| Feb 20 2024 | 148.62 | -0.54 | -0.36% | 149.02 | 150.34 | 147.815 | 5,718,387 |
| Feb 16 2024 | 149.16 | 0.79 | 0.53% | 148.95 | 150.36 | 148.51 | 6,874,601 |
| Feb 15 2024 | 148.37 | 1.87 | 1.28% | 147.00 | 148.89 | 146.785 | 6,883,825 |
| Feb 14 2024 | 146.50 | 4.73 | 3.34% | 143.00 | 146.90 | 142.35 | 10,448,307 |
| Feb 13 2024 | 141.77 | 1.60 | 1.14% | 139.67 | 141.79 | 138.69 | 7,225,785 |
| Feb 12 2024 | 140.17 | 0.89 | 0.64% | 139.54 | 140.815 | 138.90 | 3,593,678 |
| Feb 09 2024 | 139.28 | 0.23 | 0.17% | 139.01 | 139.43 | 138.21 | 3,450,707 |
| Feb 08 2024 | 139.05 | 0.55 | 0.40% | 138.65 | 139.48 | 138.25 | 3,453,267 |
| Feb 07 2024 | 138.50 | 0.92 | 0.67% | 138.62 | 138.83 | 137.93 | 4,634,645 |
| Feb 06 2024 | 137.58 | -0.13 | -0.09% | 137.82 | 138.39 | 136.58 | 4,803,818 |
| Feb 05 2024 | 137.71 | 1.17 | 0.86% | 135.90 | 138.64 | 135.75 | 5,694,626 |
| Feb 02 2024 | 136.54 | 1.13 | 0.83% | 135.43 | 137.41 | 135.04 | 4,871,398 |
| Feb 01 2024 | 135.41 | 2.99 | 2.26% | 133.03 | 135.46 | 132.47 | 4,938,843 |
| Jan 31 2024 | 132.42 | -1.51 | -1.13% | 133.89 | 134.47 | 132.12 | 4,990,521 |
| Jan 30 2024 | 133.93 | 2.83 | 2.16% | 131.44 | 134.275 | 131.22 | 6,280,992 |
| Jan 29 2024 | 131.10 | -0.09 | -0.07% | 131.40 | 132.14 | 129.69 | 4,887,735 |
| Jan 26 2024 | 131.19 | 1.26 | 0.97% | 130.68 | 132.24 | 130.39 | 3,747,970 |
| Jan 25 2024 | 129.93 | 0.00 | 0.00% | 130.64 | 132.50 | 129.69 | 4,855,893 |
| Jan 24 2024 | 129.93 | -0.02 | -0.02% | 130.53 | 130.53 | 126.45 | 8,607,103 |
