Register to chat with like-minded investors on our interactive forums.
GE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 167.50 | -1.36 | -0.81% | 168.76 | 169.34 | 167.13 | 4,967,928 |
| May 08 2024 | 168.86 | 0.08 | 0.05% | 168.10 | 170.19 | 168.10 | 4,874,066 |
| May 07 2024 | 168.78 | 0.81 | 0.48% | 167.80 | 170.80 | 167.22 | 4,780,187 |
| May 06 2024 | 167.97 | 3.86 | 2.35% | 165.12 | 167.98 | 165.03 | 4,830,545 |
| May 03 2024 | 164.11 | 1.47 | 0.90% | 165.30 | 165.74 | 162.0101 | 3,966,545 |
| 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 | -3.45 | -2.47% | 140.31 | 144.515 | 133.99 | 19,538,548 |
| Apr 01 2024 | 139.9197 | -0.14 | -0.10% | 140.191 | 140.456 | 138.0846 | 7,351,354 |
| Mar 28 2024 | 140.0554 | -3.66 | -2.55% | 143.5821 | 143.5981 | 139.0979 | 12,103,587 |
| Mar 27 2024 | 143.7178 | 5.24 | 3.79% | 139.9277 | 143.9092 | 139.3772 | 12,601,960 |
| Mar 26 2024 | 138.4755 | 0.05 | 0.03% | 138.5793 | 139.6724 | 137.5555 | 5,031,431 |
| Mar 25 2024 | 138.4277 | -1.32 | -0.95% | 139.3612 | 140.0394 | 137.8691 | 6,288,306 |
| Mar 22 2024 | 139.7522 | -1.19 | -0.84% | 141.2283 | 141.6273 | 139.6963 | 6,842,599 |
| Mar 21 2024 | 140.9411 | 2.16 | 1.56% | 139.6405 | 141.2682 | 138.1085 | 7,889,487 |
| Mar 20 2024 | 138.7788 | 0.38 | 0.27% | 137.7255 | 139.457 | 137.2468 | 7,227,864 |
| Mar 19 2024 | 138.4037 | 2.83 | 2.09% | 135.4994 | 138.7788 | 134.8452 | 9,353,043 |
| Mar 18 2024 | 135.5712 | 0.81 | 0.60% | 134.8132 | 136.2414 | 134.51 | 6,229,611 |
| Mar 15 2024 | 134.7573 | 1.71 | 1.28% | 131.3902 | 136.042 | 131.3902 | 11,684,693 |
| Mar 14 2024 | 133.0498 | -2.72 | -2.00% | 135.8425 | 136.2414 | 132.1562 | 9,442,481 |
| Mar 13 2024 | 135.7707 | 2.15 | 1.61% | 132.0604 | 136.4808 | 132.0604 | 8,462,791 |
| Mar 12 2024 | 133.6163 | 0.72 | 0.54% | 133.5525 | 133.8876 | 130.7998 | 6,921,684 |
| Mar 11 2024 | 132.8982 | -1.12 | -0.83% | 133.3211 | 134.3823 | 130.0417 | 9,333,520 |
| Mar 08 2024 | 134.0153 | 1.16 | 0.88% | 135.252 | 140.2803 | 133.5286 | 21,232,874 |
| Mar 07 2024 | 132.8504 | 5.59 | 4.39% | 129.2917 | 133.0339 | 128.9167 | 14,393,212 |
| Mar 06 2024 | 127.2651 | 1.31 | 1.04% | 126.9459 | 128.4459 | 126.4432 | 8,198,690 |
| Mar 05 2024 | 125.9565 | -2.51 | -1.96% | 128.8449 | 129.3795 | 124.9346 | 8,003,931 |
| Mar 04 2024 | 128.4699 | 1.88 | 1.49% | 127.1613 | 129.0763 | 126.531 | 8,403,087 |
| Mar 01 2024 | 126.5868 | 1.40 | 1.12% | 125.2703 | 127.1214 | 125.1666 | 8,694,896 |
| Feb 29 2024 | 125.1825 | 1.02 | 0.82% | 124.4644 | 125.4139 | 123.7543 | 8,176,796 |
| Feb 28 2024 | 124.1612 | 1.29 | 1.05% | 123.0043 | 125.1985 | 122.733 | 7,630,747 |
| Feb 27 2024 | 122.8686 | -0.62 | -0.50% | 123.6745 | 123.6825 | 122.1585 | 7,302,465 |
| Feb 26 2024 | 123.491 | 1.15 | 0.94% | 122.6053 | 123.8181 | 122.5255 | 7,706,762 |
| Feb 23 2024 | 122.342 | 1.32 | 1.09% | 121.2808 | 122.717 | 121.209 | 7,067,369 |
| Feb 22 2024 | 121.0175 | 2.07 | 1.74% | 119.5653 | 121.4803 | 119.5653 | 5,755,628 |
| Feb 21 2024 | 118.943 | 0.36 | 0.30% | 118.4084 | 119.1983 | 117.8179 | 5,296,566 |
| Feb 20 2024 | 118.5839 | -0.43 | -0.36% | 118.9031 | 119.9563 | 117.9416 | 7,166,796 |
| Feb 16 2024 | 119.0148 | 0.63 | 0.53% | 118.8472 | 119.9722 | 118.4961 | 8,615,868 |
| Feb 15 2024 | 118.3844 | 1.49 | 1.28% | 117.2913 | 118.7993 | 117.1198 | 8,627,428 |
| Feb 14 2024 | 116.8924 | 3.77 | 3.34% | 114.0997 | 117.2115 | 113.5811 | 13,094,757 |
| Feb 13 2024 | 113.1183 | 1.28 | 1.14% | 111.3948 | 113.1342 | 110.6608 | 8,708,909 |
| Feb 12 2024 | 111.8416 | 0.71 | 0.64% | 111.339 | 112.3563 | 110.8283 | 4,503,920 |
