Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 162.64 | 2.94 | 1.84% | 161.39 | 162.825 | 159.4205 | 5,030,133 |
| May 01 2024 | 159.70 | -2.12 | -1.31% | 162.57 | 163.2999 | 158.82 | 4,775,894 |
| Apr 30 2024 | 161.82 | -2.67 | -1.62% | 163.56 | 166.2558 | 161.58 | 6,722,455 |
| Apr 29 2024 | 164.49 | 2.14 | 1.32% | 163.00 | 166.07 | 163.00 | 5,382,665 |
| Apr 26 2024 | 162.35 | 1.09 | 0.68% | 161.24 | 163.365 | 160.3114 | 5,896,745 |
| Apr 25 2024 | 161.26 | 2.07 | 1.30% | 157.36 | 161.48 | 157.12 | 5,640,133 |
| Apr 24 2024 | 159.19 | -3.43 | -2.11% | 162.14 | 162.34 | 155.5601 | 10,410,952 |
| Apr 23 2024 | 162.62 | 12.43 | 8.28% | 158.48 | 163.65 | 152.82 | 19,246,179 |
| 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% | 153.61 | 157.02 | 152.70 | 5,861,285 |
| 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 | 7,820,864 |
| 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% | 150.135 | 156.47 | 150.10 | 14,356,288 |
| 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 | -3.47 | -2.48% | 140.31 | 144.515 | 133.99 | 19,538,548 |
| Apr 01 2024 | 139.9373 | -0.14 | -0.10% | 140.2086 | 140.4736 | 138.1019 | 7,350,434 |
| Mar 28 2024 | 140.0729 | -3.66 | -2.55% | 143.6001 | 143.6161 | 139.1153 | 12,102,071 |
| Mar 27 2024 | 143.7358 | 5.24 | 3.79% | 139.9453 | 143.9273 | 139.3946 | 12,600,381 |
| Mar 26 2024 | 138.4929 | 0.05 | 0.03% | 138.5966 | 139.6899 | 137.5727 | 5,030,801 |
| Mar 25 2024 | 138.445 | -1.32 | -0.95% | 139.3787 | 140.057 | 137.8864 | 6,287,519 |
| Mar 22 2024 | 139.7697 | -1.19 | -0.84% | 141.246 | 141.645 | 139.7138 | 6,841,742 |
| Mar 21 2024 | 140.9587 | 2.16 | 1.56% | 139.658 | 141.2859 | 138.1258 | 7,888,499 |
| Mar 20 2024 | 138.7961 | 0.38 | 0.27% | 137.7428 | 139.4744 | 137.264 | 7,226,959 |
| Mar 19 2024 | 138.4211 | 2.83 | 2.09% | 135.5164 | 138.7961 | 134.8621 | 9,351,871 |
| Mar 18 2024 | 135.5882 | 0.81 | 0.60% | 134.8301 | 136.2585 | 134.5268 | 6,228,831 |
| Mar 15 2024 | 134.7742 | 1.71 | 1.28% | 131.4067 | 136.059 | 131.4067 | 11,683,230 |
| Mar 14 2024 | 133.0665 | -2.72 | -2.00% | 135.8595 | 136.2585 | 132.1727 | 9,441,299 |
| Mar 13 2024 | 135.7877 | 2.15 | 1.61% | 132.077 | 136.4979 | 132.077 | 8,461,731 |
| Mar 12 2024 | 133.6331 | 0.72 | 0.54% | 133.5692 | 133.9044 | 130.8161 | 6,920,817 |
| Mar 11 2024 | 132.9149 | -1.12 | -0.83% | 133.3378 | 134.3992 | 130.058 | 9,332,351 |
| Mar 08 2024 | 134.0321 | 1.17 | 0.88% | 135.269 | 140.2979 | 133.5453 | 21,230,214 |
| Mar 07 2024 | 132.867 | 5.59 | 4.39% | 129.3079 | 133.0505 | 128.9329 | 14,391,409 |
| Mar 06 2024 | 127.281 | 1.31 | 1.04% | 126.9618 | 128.462 | 126.4591 | 8,197,663 |
| Mar 05 2024 | 125.9723 | -2.51 | -1.96% | 128.861 | 129.3957 | 124.9503 | 8,002,929 |
| Mar 04 2024 | 128.486 | 1.88 | 1.49% | 127.1773 | 129.0925 | 126.5468 | 8,402,034 |
| Mar 01 2024 | 126.6027 | 1.40 | 1.12% | 125.286 | 127.1374 | 125.1823 | 8,693,807 |
| Feb 29 2024 | 125.1982 | 1.02 | 0.82% | 124.48 | 125.4296 | 123.7698 | 8,175,772 |
| Feb 28 2024 | 124.1768 | 1.29 | 1.05% | 123.0197 | 125.2142 | 122.7484 | 7,629,791 |
| Feb 27 2024 | 122.884 | -0.62 | -0.50% | 123.69 | 123.698 | 122.1738 | 7,301,550 |
| Feb 26 2024 | 123.5065 | 1.15 | 0.94% | 122.6207 | 123.8336 | 122.5409 | 7,705,797 |
| Feb 23 2024 | 122.3573 | 1.32 | 1.09% | 121.296 | 122.7324 | 121.2242 | 7,066,484 |
| Feb 22 2024 | 121.0327 | 2.07 | 1.74% | 119.5803 | 121.4955 | 119.5803 | 5,754,907 |
| Feb 21 2024 | 118.9579 | 0.36 | 0.30% | 118.4232 | 119.2132 | 117.8327 | 5,295,902 |
| Feb 20 2024 | 118.5988 | -0.43 | -0.36% | 118.918 | 119.9713 | 117.9564 | 7,165,898 |
| Feb 16 2024 | 119.0297 | 0.63 | 0.53% | 118.8621 | 119.9873 | 118.511 | 8,614,788 |
| Feb 15 2024 | 118.3993 | 1.49 | 1.28% | 117.306 | 118.8142 | 117.1344 | 8,626,347 |
| Feb 14 2024 | 116.907 | 3.77 | 3.34% | 114.114 | 117.2262 | 113.5953 | 13,093,117 |
| Feb 13 2024 | 113.1325 | 1.28 | 1.14% | 111.4088 | 113.1484 | 110.6746 | 8,707,819 |
| Feb 12 2024 | 111.8557 | 0.71 | 0.64% | 111.3529 | 112.3704 | 110.8422 | 4,503,356 |
| Feb 09 2024 | 111.1454 | 0.18 | 0.17% | 110.93 | 111.2651 | 110.2916 | 4,324,194 |
| Feb 08 2024 | 110.9619 | 0.44 | 0.40% | 110.6427 | 111.305 | 110.3235 | 4,327,402 |
| Feb 07 2024 | 110.523 | 0.73 | 0.67% | 110.6188 | 110.7863 | 110.0681 | 5,807,826 |
| Feb 06 2024 | 109.7888 | -0.10 | -0.09% | 109.9804 | 110.4352 | 108.9908 | 6,019,822 |
| Feb 05 2024 | 109.8926 | 0.93 | 0.86% | 108.4482 | 110.6347 | 108.3285 | 7,136,123 |
