General Electric Company (NEO: GE)
Canada
· Delayed Price · Currency is CAD 22.71
+0.38 (1.70%)
Dec 20, 2024, 1:57 PM EST
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.25 | 22.85 | 22.25 | 22.81 | - | 2.15% | 113 |
| Dec 19, 2024 | 21.96 | 22.35 | 21.96 | 22.33 | - | 2.81% | 5,135 |
| Dec 18, 2024 | 22.44 | 22.44 | 21.72 | 21.72 | - | -3.08% | 1,822 |
| Dec 17, 2024 | 22.40 | 22.46 | 22.37 | 22.41 | - | -0.13% | 2,519 |
| Dec 16, 2024 | 22.62 | 22.85 | 22.44 | 22.44 | - | -0.22% | 9,631 |
| Dec 13, 2024 | 22.57 | 22.57 | 22.45 | 22.49 | - | 0.94% | 2,999 |
| Dec 12, 2024 | 22.63 | 22.65 | 22.28 | 22.28 | - | -2.41% | 193,656 |
| Dec 11, 2024 | 23.44 | 23.44 | 22.80 | 22.83 | - | -1.68% | 9,190 |
| Dec 10, 2024 | 23.32 | 23.45 | 23.13 | 23.22 | - | -0.04% | 7,097 |
| Dec 9, 2024 | 23.69 | 23.69 | 23.18 | 23.23 | - | -2.27% | 5,049 |
| Dec 6, 2024 | 23.48 | 23.77 | 23.38 | 23.77 | - | 1.32% | 26,554 |
| Dec 5, 2024 | 24.13 | 24.19 | 23.46 | 23.46 | - | -5.06% | 36,809 |
| Dec 4, 2024 | 24.48 | 24.75 | 24.11 | 24.71 | - | 1.06% | 38,455 |
| Dec 3, 2024 | 24.42 | 24.66 | 24.39 | 24.45 | - | -0.12% | 98,800 |
| Dec 2, 2024 | 24.47 | 24.53 | 24.41 | 24.48 | - | -1.37% | 10,503 |
| Nov 29, 2024 | 24.66 | 24.82 | 24.57 | 24.82 | - | -4.43% | 14,274 |
| Nov 28, 2024 | 26.25 | 26.25 | 24.24 | 25.97 | - | 5.91% | 1,183 |
| Nov 27, 2024 | 25.00 | 25.00 | 24.49 | 24.52 | - | -2.00% | 11,252 |
| Nov 26, 2024 | 24.53 | 25.06 | 24.53 | 25.02 | - | 2.58% | 9,590 |
| Nov 25, 2024 | 24.67 | 24.75 | 24.35 | 24.39 | - | -0.69% | 3,648 |
| Nov 22, 2024 | 24.34 | 24.56 | 24.25 | 24.56 | - | 1.28% | 11,894 |
| Nov 21, 2024 | 24.11 | 24.51 | 24.11 | 24.25 | - | 0.71% | 30,180 |
| Nov 20, 2024 | 24.16 | 24.16 | 23.99 | 24.08 | - | -0.04% | 5,316 |
| Nov 19, 2024 | 24.01 | 24.09 | 23.83 | 24.09 | - | 0.04% | 9,497 |
| Nov 18, 2024 | 24.00 | 24.10 | 24.00 | 24.08 | - | 0.25% | 601 |
| Nov 15, 2024 | 23.93 | 24.07 | 23.90 | 24.02 | - | -0.74% | 6,110 |
| Nov 14, 2024 | 24.76 | 24.78 | 24.13 | 24.20 | - | -2.89% | 7,838 |
| Nov 13, 2024 | 25.14 | 25.14 | 24.90 | 24.92 | - | 0.56% | 1,608 |
| Nov 12, 2024 | 24.64 | 24.78 | 24.53 | 24.78 | - | -1.00% | 1,335 |
| Nov 11, 2024 | 25.37 | 25.37 | 24.99 | 25.03 | - | -0.28% | 155,444 |
| Nov 8, 2024 | 24.58 | 25.31 | 24.58 | 25.10 | - | 3.72% | 6,813 |
| Nov 7, 2024 | 24.52 | 24.52 | 24.11 | 24.20 | - | -1.55% | 19,361 |
| Nov 6, 2024 | 24.79 | 24.79 | 24.28 | 24.58 | - | 3.98% | 41,848 |
| Nov 5, 2024 | 23.51 | 23.65 | 23.51 | 23.64 | - | 1.24% | 1,270 |
| Nov 4, 2024 | 23.61 | 23.61 | 23.35 | 23.35 | - | - | 2,586 |
| Nov 1, 2024 | 23.53 | 23.73 | 23.35 | 23.35 | - | 0.21% | 4,915 |
| Oct 31, 2024 | 23.17 | 23.30 | 23.16 | 23.30 | - | -1.69% | 6,163 |
| Oct 30, 2024 | 23.55 | 23.93 | 23.55 | 23.70 | - | 0.38% | 3,040 |
| Oct 29, 2024 | 23.60 | 23.65 | 23.54 | 23.61 | - | -1.05% | 7,908 |
| Oct 28, 2024 | 23.90 | 23.97 | 23.86 | 23.86 | - | -1.81% | 3,571 |
| Oct 25, 2024 | 24.48 | 24.56 | 24.26 | 24.30 | - | -0.45% | 3,610 |
| Oct 24, 2024 | 24.65 | 24.65 | 24.41 | 24.41 | - | -1.25% | 8,486 |
| Oct 23, 2024 | 24.50 | 25.02 | 24.48 | 24.72 | - | 2.74% | 13,205 |
| Oct 22, 2024 | 24.96 | 24.99 | 23.92 | 24.06 | - | -8.76% | 22,391 |
| Oct 21, 2024 | 26.28 | 26.37 | 26.21 | 26.37 | - | 0.73% | 4,761 |
| Oct 18, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | - | 0.23% | 100 |
| Oct 17, 2024 | 26.29 | 26.42 | 26.12 | 26.12 | - | 0.11% | 11,119 |
| Oct 16, 2024 | 25.96 | 26.09 | 25.96 | 26.09 | - | 0.73% | 159,540 |
| Oct 15, 2024 | 26.00 | 26.00 | 25.88 | 25.90 | - | -0.27% | 447 |
| Oct 11, 2024 | 25.76 | 26.04 | 25.76 | 25.97 | - | 1.29% | 9,129 |
| Oct 10, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | - | -0.27% | 4,063 |
| Oct 9, 2024 | 25.65 | 25.71 | 25.63 | 25.71 | - | 1.06% | 814 |
| Oct 8, 2024 | 25.47 | 25.71 | 25.44 | 25.44 | - | 0.39% | 5,800 |
| Oct 7, 2024 | 25.38 | 25.38 | 25.28 | 25.34 | - | -0.16% | 940 |
| Oct 4, 2024 | 25.25 | 25.38 | 25.22 | 25.38 | - | 1.60% | 157,030 |
| Oct 3, 2024 | 25.34 | 25.34 | 24.98 | 24.98 | - | -1.30% | 1,470 |
| Oct 2, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | - | - | - |
| Oct 1, 2024 | 25.37 | 25.48 | 25.24 | 25.31 | - | -0.86% | 2,603 |
| Sep 30, 2024 | 25.19 | 25.55 | 25.19 | 25.53 | - | 1.11% | 1,822 |
| Sep 27, 2024 | 25.03 | 25.25 | 25.03 | 25.25 | - | 0.52% | 2,156 |
| Sep 26, 2024 | 25.31 | 25.31 | 25.12 | 25.12 | - | -2.37% | 680 |
| Sep 25, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | - | -0.19% | 1,111 |
| Sep 24, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | - | 0.43% | 204 |
| Sep 23, 2024 | 25.71 | 25.75 | 25.63 | 25.67 | - | 1.10% | 7,759 |
| Sep 20, 2024 | 25.15 | 25.39 | 25.15 | 25.39 | - | 0.12% | 100 |
| Sep 19, 2024 | 25.35 | 25.37 | 25.35 | 25.36 | - | 0.63% | 75,086 |