Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 187.43 | 1.27 | 0.68% | 185.00 | 187.84 | 184.32 | 9,895,255 |
| Sep 19 2024 | 186.16 | 2.61 | 1.42% | 187.12 | 187.99 | 184.28 | 5,020,922 |
| Sep 18 2024 | 183.55 | 3.22 | 1.79% | 181.20 | 185.7699 | 180.43 | 5,687,515 |
| Sep 17 2024 | 180.33 | -1.11 | -0.61% | 181.51 | 182.4271 | 178.99 | 5,936,570 |
| Sep 16 2024 | 181.44 | 3.16 | 1.77% | 178.94 | 181.52 | 176.2634 | 6,842,123 |
| Sep 13 2024 | 178.28 | 8.58 | 5.06% | 169.41 | 179.32 | 169.21 | 7,340,924 |
| Sep 12 2024 | 169.70 | 3.35 | 2.01% | 166.61 | 170.9701 | 166.225 | 5,149,668 |
| Sep 11 2024 | 166.35 | -0.63 | -0.38% | 166.30 | 166.73 | 162.23 | 4,257,619 |
| Sep 10 2024 | 166.98 | 1.63 | 0.99% | 167.60 | 167.73 | 164.25 | 3,472,878 |
| Sep 09 2024 | 165.35 | 4.12 | 2.56% | 163.49 | 166.38 | 162.91 | 3,715,668 |
| Sep 06 2024 | 161.23 | -2.62 | -1.60% | 164.51 | 166.035 | 160.59 | 3,954,471 |
| Sep 05 2024 | 163.85 | -2.51 | -1.51% | 164.91 | 166.00 | 162.51 | 3,161,095 |
| Sep 04 2024 | 166.36 | 2.15 | 1.31% | 163.44 | 166.62 | 163.40 | 4,111,912 |
| Sep 03 2024 | 164.21 | -10.41 | -5.96% | 174.52 | 174.75 | 163.60 | 6,098,714 |
| Aug 30 2024 | 174.62 | 1.04 | 0.60% | 173.97 | 174.82 | 171.77 | 5,196,765 |
| Aug 29 2024 | 173.58 | 1.71 | 0.99% | 172.65 | 175.97 | 172.49 | 4,261,500 |
| Aug 28 2024 | 171.87 | 0.88 | 0.51% | 171.16 | 173.17 | 170.29 | 4,576,994 |
| Aug 27 2024 | 170.99 | -0.23 | -0.13% | 170.99 | 171.50 | 169.60 | 3,206,003 |
| Aug 26 2024 | 171.22 | 0.00 | 0.00% | 171.41 | 171.925 | 169.581 | 3,707,297 |
| Aug 23 2024 | 171.22 | 1.54 | 0.91% | 170.59 | 171.38 | 168.85 | 4,056,880 |
| Aug 22 2024 | 169.68 | -1.52 | -0.89% | 171.74 | 171.98 | 168.771 | 2,996,387 |
| Aug 21 2024 | 171.20 | 1.21 | 0.71% | 170.10 | 172.19 | 169.846 | 4,506,591 |
| Aug 20 2024 | 169.99 | -0.94 | -0.55% | 170.91 | 170.91 | 169.185 | 2,573,516 |
| Aug 19 2024 | 170.93 | 1.51 | 0.89% | 169.30 | 171.00 | 168.02 | 4,505,864 |
| Aug 16 2024 | 169.42 | -0.52 | -0.31% | 170.20 | 170.33 | 168.86 | 3,305,387 |
| Aug 15 2024 | 169.94 | 1.99 | 1.18% | 168.75 | 170.75 | 168.22 | 4,162,042 |
| Aug 14 2024 | 167.95 | -0.01 | -0.01% | 168.42 | 169.18 | 165.62 | 4,456,095 |
| Aug 13 2024 | 167.96 | 1.09 | 0.65% | 168.00 | 168.63 | 166.25 | 2,941,214 |
| Aug 12 2024 | 166.87 | -0.26 | -0.16% | 167.15 | 168.78 | 164.62 | 3,172,498 |
| Aug 09 2024 | 167.13 | 1.52 | 0.92% | 165.45 | 167.88 | 164.57 | 2,769,422 |
| Aug 08 2024 | 165.61 | 3.48 | 2.15% | 164.43 | 166.3292 | 163.56 | 3,842,145 |
| Aug 07 2024 | 162.13 | -0.14 | -0.09% | 164.37 | 166.27 | 161.57 | 4,304,519 |
| Aug 06 2024 | 162.27 | 3.91 | 2.47% | 159.99 | 165.45 | 159.76 | 5,056,535 |
| Aug 05 2024 | 158.36 | -1.92 | -1.20% | 152.44 | 159.90 | 150.2001 | 7,061,236 |
| Aug 02 2024 | 160.28 | -9.47 | -5.58% | 165.57 | 167.43 | 158.36 | 8,214,356 |
| Aug 01 2024 | 169.75 | -0.45 | -0.26% | 170.90 | 174.6999 | 168.215 | 6,108,510 |
| Jul 31 2024 | 170.20 | 2.72 | 1.62% | 170.87 | 171.75 | 167.955 | 5,565,876 |
| Jul 30 2024 | 167.48 | -2.39 | -1.41% | 170.48 | 174.7299 | 167.27 | 5,328,055 |
| Jul 29 2024 | 169.87 | 0.06 | 0.04% | 171.25 | 172.73 | 168.40 | 4,885,423 |
| Jul 26 2024 | 169.81 | 5.14 | 3.12% | 167.13 | 172.62 | 166.11 | 7,295,361 |
| Jul 25 2024 | 164.67 | 2.37 | 1.46% | 163.30 | 168.20 | 161.92 | 8,789,881 |
| Jul 24 2024 | 162.30 | -9.70 | -5.64% | 171.50 | 172.87 | 162.05 | 7,333,851 |
| Jul 23 2024 | 172.00 | 9.24 | 5.68% | 165.62 | 177.20 | 164.615 | 16,425,520 |
| Jul 22 2024 | 162.76 | 3.63 | 2.28% | 159.93 | 162.94 | 159.77 | 6,347,848 |
| Jul 19 2024 | 159.13 | 0.34 | 0.21% | 159.66 | 160.44 | 157.615 | 5,458,909 |
| Jul 18 2024 | 158.79 | 2.13 | 1.36% | 157.37 | 160.4364 | 156.42 | 5,274,198 |
| Jul 17 2024 | 156.66 | -6.19 | -3.80% | 161.82 | 161.9524 | 156.51 | 6,039,038 |
| Jul 16 2024 | 162.85 | 3.29 | 2.06% | 159.88 | 163.87 | 159.65 | 6,496,313 |
| Jul 15 2024 | 159.56 | 0.55 | 0.35% | 160.60 | 160.75 | 158.6001 | 5,382,754 |
| Jul 12 2024 | 159.01 | -2.91 | -1.80% | 161.92 | 162.2999 | 158.80 | 5,947,327 |
| Jul 11 2024 | 161.92 | -3.78 | -2.28% | 165.00 | 165.68 | 161.79 | 4,553,964 |
| Jul 10 2024 | 165.70 | 2.57 | 1.58% | 163.47 | 165.99 | 162.54 | 3,903,744 |
| Jul 09 2024 | 163.13 | -0.40 | -0.24% | 163.98 | 165.58 | 163.03 | 3,830,003 |
| Jul 08 2024 | 163.53 | 3.03 | 1.89% | 160.80 | 163.7787 | 160.65 | 3,452,288 |
| Jul 05 2024 | 160.50 | -2.50 | -1.53% | 163.24 | 163.24 | 159.66 | 4,667,946 |
| Jul 03 2024 | 163.00 | 1.55 | 0.96% | 161.21 | 164.49 | 161.21 | 2,577,256 |
| Jul 02 2024 | 161.45 | 2.48 | 1.56% | 158.82 | 162.94 | 158.25 | 5,246,824 |
| Jul 01 2024 | 158.97 | -1.53 | -0.95% | 160.02 | 161.40 | 156.05 | 4,433,715 |
| Jun 28 2024 | 160.50 | 0.00 | 0.00% | 160.50 | 160.50 | 160.50 | 0 |
| Jun 27 2024 | 160.50 | -0.14 | -0.09% | 160.80 | 161.85 | 159.60 | 3,339,184 |
| Jun 26 2024 | 160.64 | 0.91 | 0.57% | 158.57 | 161.02 | 157.5174 | 3,997,505 |
| Jun 25 2024 | 159.73 | -0.81 | -0.50% | 159.31 | 163.65 | 158.42 | 6,841,028 |
