Register for streaming realtime charts, analysis tools, and prices.
GEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 162.08 | 1.77 | 1.10% | 159.50 | 165.76 | 159.50 | 4,811,634 |
| Jun 06 2024 | 160.31 | -3.18 | -1.95% | 163.80 | 164.13 | 155.50 | 5,248,388 |
| Jun 05 2024 | 163.49 | 0.45 | 0.28% | 165.09 | 168.30 | 162.47 | 8,005,281 |
| Jun 04 2024 | 163.04 | -7.33 | -4.30% | 168.35 | 169.41 | 161.33 | 5,279,255 |
| Jun 03 2024 | 170.37 | -5.53 | -3.14% | 178.37 | 179.00 | 166.44 | 3,433,701 |
| May 31 2024 | 175.90 | 0.82 | 0.47% | 177.10 | 179.765 | 165.40 | 5,456,637 |
| May 30 2024 | 175.08 | -2.24 | -1.26% | 176.97 | 177.81 | 174.50 | 2,034,174 |
| May 29 2024 | 177.32 | -0.77 | -0.43% | 176.00 | 178.69 | 174.0962 | 1,536,362 |
| May 28 2024 | 178.09 | 0.66 | 0.37% | 177.89 | 182.78 | 176.78 | 2,618,826 |
| May 24 2024 | 177.43 | 15.76 | 9.75% | 163.29 | 177.7695 | 162.09 | 4,293,657 |
| May 23 2024 | 161.67 | -2.18 | -1.33% | 166.72 | 170.00 | 161.44 | 2,908,636 |
| May 22 2024 | 163.85 | -0.08 | -0.05% | 164.29 | 167.36 | 163.00 | 2,017,009 |
| May 21 2024 | 163.93 | 2.98 | 1.85% | 160.42 | 164.49 | 159.07 | 1,945,450 |
| May 20 2024 | 160.95 | -1.67 | -1.03% | 163.06 | 164.30 | 160.21 | 1,737,722 |
| May 17 2024 | 162.62 | -3.78 | -2.27% | 166.88 | 167.64 | 160.94 | 1,936,701 |
| May 16 2024 | 166.40 | -1.47 | -0.88% | 168.47 | 170.00 | 166.35 | 1,604,629 |
| May 15 2024 | 167.87 | 2.24 | 1.35% | 168.36 | 172.35 | 166.956 | 2,573,693 |
| May 14 2024 | 165.63 | 4.10 | 2.54% | 160.60 | 166.555 | 158.86 | 3,854,932 |
| May 13 2024 | 161.53 | -5.74 | -3.43% | 165.85 | 167.55 | 160.18 | 4,412,598 |
| May 10 2024 | 167.27 | 0.87 | 0.52% | 168.71 | 170.80 | 165.99 | 3,460,017 |
| May 09 2024 | 166.40 | 2.40 | 1.46% | 165.00 | 168.72 | 164.65 | 4,024,519 |
| May 08 2024 | 164.00 | -3.36 | -2.01% | 167.07 | 167.07 | 163.225 | 3,681,508 |
| May 07 2024 | 167.36 | -1.78 | -1.05% | 168.89 | 173.50 | 167.165 | 2,885,448 |
| May 06 2024 | 169.14 | 2.88 | 1.73% | 167.61 | 171.17 | 164.51 | 4,006,671 |
| May 03 2024 | 166.26 | 12.43 | 8.08% | 156.03 | 167.17 | 155.14 | 4,633,388 |
| May 02 2024 | 153.83 | 2.16 | 1.42% | 153.53 | 155.44 | 151.6589 | 2,530,698 |
| May 01 2024 | 151.67 | -2.04 | -1.33% | 154.19 | 156.70 | 149.4207 | 3,399,308 |
| Apr 30 2024 | 153.71 | -5.30 | -3.33% | 158.14 | 163.10 | 152.25 | 3,489,749 |
| Apr 29 2024 | 159.01 | 5.94 | 3.88% | 153.58 | 159.55 | 153.58 | 5,935,832 |
| Apr 26 2024 | 153.07 | 4.76 | 3.21% | 151.91 | 157.25 | 150.20 | 4,231,384 |
| Apr 25 2024 | 148.31 | 2.13 | 1.46% | 142.995 | 152.14 | 138.6725 | 5,862,722 |
| Apr 24 2024 | 146.18 | -1.65 | -1.12% | 147.00 | 149.90 | 144.35 | 4,682,816 |
| Apr 23 2024 | 147.83 | 11.14 | 8.15% | 138.46 | 148.35 | 137.87 | 4,682,059 |
| Apr 22 2024 | 136.69 | 1.59 | 1.18% | 135.75 | 137.14 | 132.11 | 2,436,097 |
| Apr 19 2024 | 135.10 | -2.12 | -1.54% | 137.05 | 140.59 | 134.905 | 4,518,375 |
| Apr 18 2024 | 137.22 | 2.47 | 1.83% | 138.09 | 138.41 | 135.43 | 5,022,867 |
| Apr 17 2024 | 134.75 | 4.68 | 3.60% | 131.18 | 138.18 | 131.18 | 6,154,237 |
| Apr 16 2024 | 130.07 | -1.68 | -1.28% | 130.575 | 131.09 | 128.25 | 5,537,075 |
| Apr 15 2024 | 131.75 | -2.25 | -1.68% | 134.84 | 135.32 | 129.85 | 3,724,362 |
| Apr 12 2024 | 134.00 | -2.57 | -1.88% | 135.54 | 138.11 | 133.555 | 3,763,059 |
| Apr 11 2024 | 136.57 | -1.80 | -1.30% | 139.29 | 139.32 | 136.41 | 5,325,208 |
| Apr 10 2024 | 138.37 | 6.20 | 4.69% | 130.34 | 139.93 | 129.51 | 8,011,213 |
| Apr 09 2024 | 132.17 | 2.21 | 1.70% | 130.86 | 133.60 | 128.25 | 9,143,456 |
| Apr 08 2024 | 129.96 | 7.26 | 5.92% | 126.06 | 131.95 | 125.86 | 12,194,955 |
| Apr 05 2024 | 122.70 | -3.36 | -2.67% | 122.045 | 128.18 | 119.00 | 15,320,243 |
| Apr 04 2024 | 126.06 | -11.28 | -8.21% | 135.67 | 139.35 | 125.26 | 14,209,904 |
| Apr 03 2024 | 137.34 | -2.66 | -1.90% | 141.91 | 144.00 | 135.80 | 8,863,111 |
