General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
177.00
-2.10 (-1.17%)
Oct 28, 2024, 1:21 PM EDT - Market open
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 180.00 | 181.42 | 178.30 | 179.10 | 179.10 | -0.36% | 3,974,941 |
| Oct 24, 2024 | 181.90 | 182.21 | 179.63 | 179.74 | 179.74 | -1.07% | 4,366,779 |
| Oct 23, 2024 | 179.70 | 184.98 | 179.62 | 181.69 | 181.69 | 2.85% | 9,788,582 |
| Oct 22, 2024 | 184.50 | 185.00 | 175.75 | 176.66 | 176.66 | -9.05% | 15,636,234 |
| Oct 21, 2024 | 192.91 | 194.39 | 192.02 | 194.23 | 194.23 | 0.84% | 4,728,833 |
| Oct 18, 2024 | 193.10 | 193.44 | 191.14 | 192.61 | 192.61 | -0.01% | 3,075,931 |
| Oct 17, 2024 | 194.09 | 194.80 | 192.20 | 192.62 | 192.62 | 0.23% | 2,633,322 |
| Oct 16, 2024 | 190.50 | 192.22 | 189.92 | 192.18 | 192.18 | 0.84% | 2,912,845 |
| Oct 15, 2024 | 193.85 | 194.33 | 189.76 | 190.57 | 190.57 | -1.07% | 3,824,316 |
| Oct 14, 2024 | 191.98 | 193.93 | 191.66 | 192.63 | 192.63 | 0.77% | 3,132,873 |
| Oct 11, 2024 | 189.41 | 191.77 | 189.06 | 191.16 | 191.16 | 1.62% | 2,983,933 |
| Oct 10, 2024 | 188.15 | 189.75 | 187.39 | 188.12 | 188.12 | -0.61% | 2,301,059 |
| Oct 9, 2024 | 186.63 | 189.42 | 186.50 | 189.28 | 189.28 | 0.97% | 2,312,601 |
| Oct 8, 2024 | 187.62 | 189.88 | 186.56 | 187.47 | 187.47 | 0.81% | 3,627,186 |
| Oct 7, 2024 | 185.94 | 187.23 | 184.80 | 185.96 | 185.96 | -0.60% | 2,514,173 |
| Oct 4, 2024 | 186.58 | 187.16 | 184.86 | 187.08 | 187.08 | 1.73% | 3,978,906 |
| Oct 3, 2024 | 186.50 | 186.71 | 183.70 | 183.89 | 183.89 | -1.37% | 3,999,527 |
| Oct 2, 2024 | 185.57 | 188.20 | 184.73 | 186.44 | 186.44 | 0.08% | 2,879,799 |
| Oct 1, 2024 | 187.49 | 188.22 | 184.92 | 186.30 | 186.30 | -1.21% | 3,794,022 |
| Sep 30, 2024 | 185.08 | 188.71 | 183.09 | 188.58 | 188.58 | 1.73% | 5,629,896 |
| Sep 27, 2024 | 184.17 | 186.19 | 183.13 | 185.38 | 185.38 | 0.43% | 4,452,842 |
| Sep 26, 2024 | 189.40 | 189.55 | 184.53 | 184.59 | 184.59 | -2.50% | 4,781,453 |
| Sep 25, 2024 | 189.83 | 190.88 | 188.20 | 189.33 | 189.04 | -0.17% | 3,214,753 |
| Sep 24, 2024 | 188.67 | 189.80 | 187.00 | 189.66 | 189.37 | 0.52% | 3,648,878 |
| Sep 23, 2024 | 187.81 | 189.78 | 187.40 | 188.67 | 188.38 | 0.66% | 3,972,509 |
| Sep 20, 2024 | 185.00 | 187.84 | 184.32 | 187.43 | 187.15 | 0.68% | 9,895,666 |
| Sep 19, 2024 | 187.65 | 187.99 | 184.28 | 186.16 | 185.88 | 1.42% | 5,021,500 |
| Sep 18, 2024 | 181.20 | 185.77 | 180.43 | 183.55 | 183.27 | 1.79% | 5,686,499 |
| Sep 17, 2024 | 181.51 | 182.43 | 178.99 | 180.33 | 180.06 | -0.61% | 5,936,890 |
| Sep 16, 2024 | 178.72 | 181.52 | 176.26 | 181.44 | 181.17 | 1.77% | 6,844,607 |
| Sep 13, 2024 | 169.41 | 179.32 | 169.21 | 178.28 | 178.01 | 5.06% | 7,360,821 |
| Sep 12, 2024 | 166.51 | 170.97 | 166.23 | 169.70 | 169.44 | 2.01% | 5,150,129 |
| Sep 11, 2024 | 166.24 | 166.73 | 162.23 | 166.35 | 166.10 | -0.38% | 4,257,982 |
| Sep 10, 2024 | 167.45 | 167.73 | 164.25 | 166.98 | 166.73 | 0.99% | 3,473,215 |
| Sep 9, 2024 | 163.49 | 166.38 | 162.91 | 165.35 | 165.10 | 2.56% | 3,715,961 |
| Sep 6, 2024 | 164.51 | 166.04 | 160.59 | 161.23 | 160.99 | -1.60% | 3,954,854 |
| Sep 5, 2024 | 164.78 | 166.00 | 162.51 | 163.85 | 163.60 | -1.51% | 3,144,178 |
| Sep 4, 2024 | 163.50 | 166.62 | 163.40 | 166.36 | 166.11 | 1.31% | 4,098,425 |
| Sep 3, 2024 | 174.19 | 174.75 | 163.60 | 164.21 | 163.96 | -5.96% | 6,099,644 |
| Aug 30, 2024 | 173.96 | 174.82 | 171.77 | 174.62 | 174.36 | 0.60% | 5,295,576 |
| Aug 29, 2024 | 172.62 | 175.97 | 172.49 | 173.58 | 173.32 | 0.99% | 4,262,466 |
| Aug 28, 2024 | 171.20 | 173.17 | 170.29 | 171.87 | 171.61 | 0.51% | 4,578,674 |
| Aug 27, 2024 | 170.70 | 171.50 | 169.60 | 170.99 | 170.73 | -0.13% | 3,206,224 |
| Aug 26, 2024 | 170.54 | 171.93 | 169.58 | 171.22 | 170.96 | - | 3,707,346 |
| Aug 23, 2024 | 170.00 | 171.38 | 168.85 | 171.22 | 170.96 | 0.91% | 4,058,017 |
| Aug 22, 2024 | 171.74 | 171.98 | 168.77 | 169.68 | 169.42 | -0.89% | 2,996,628 |
| Aug 21, 2024 | 170.10 | 172.19 | 169.85 | 171.20 | 170.94 | 0.71% | 4,102,938 |
| Aug 20, 2024 | 170.91 | 170.91 | 169.19 | 169.99 | 169.73 | -0.55% | 2,573,908 |
| Aug 19, 2024 | 169.61 | 171.00 | 168.02 | 170.93 | 170.67 | 0.89% | 4,506,034 |
| Aug 16, 2024 | 170.05 | 170.33 | 168.86 | 169.42 | 169.16 | -0.31% | 3,305,648 |
| Aug 15, 2024 | 168.75 | 170.75 | 168.22 | 169.94 | 169.68 | 1.18% | 4,162,516 |
| Aug 14, 2024 | 168.50 | 169.18 | 165.62 | 167.95 | 167.70 | -0.01% | 4,456,230 |
| Aug 13, 2024 | 167.76 | 168.63 | 166.25 | 167.96 | 167.71 | 0.65% | 2,942,447 |
| Aug 12, 2024 | 167.63 | 168.78 | 164.62 | 166.87 | 166.62 | -0.16% | 3,173,726 |
| Aug 9, 2024 | 165.45 | 167.88 | 164.57 | 167.13 | 166.88 | 0.92% | 2,770,097 |
| Aug 8, 2024 | 164.48 | 166.33 | 163.56 | 165.61 | 165.36 | 2.15% | 3,842,698 |
| Aug 7, 2024 | 164.42 | 166.27 | 161.57 | 162.13 | 161.88 | -0.09% | 4,307,514 |
| Aug 6, 2024 | 159.93 | 165.45 | 159.76 | 162.27 | 162.02 | 2.47% | 5,056,741 |
| Aug 5, 2024 | 152.49 | 159.90 | 150.20 | 158.36 | 158.12 | -1.20% | 7,064,777 |
| Aug 2, 2024 | 165.57 | 167.43 | 158.36 | 160.28 | 160.04 | -5.58% | 8,210,692 |
| Aug 1, 2024 | 170.75 | 174.70 | 168.22 | 169.75 | 169.49 | -0.26% | 6,112,910 |
| Jul 31, 2024 | 170.87 | 171.75 | 167.96 | 170.20 | 169.94 | 1.62% | 5,568,848 |
| Jul 30, 2024 | 170.48 | 174.73 | 167.27 | 167.48 | 167.23 | -1.41% | 5,329,521 |
| Jul 29, 2024 | 171.25 | 172.73 | 168.40 | 169.87 | 169.61 | 0.04% | 4,886,647 |
| Jul 26, 2024 | 167.25 | 172.62 | 166.11 | 169.81 | 169.55 | 3.12% | 7,297,730 |
| Jul 25, 2024 | 163.30 | 168.20 | 161.92 | 164.67 | 164.42 | 1.46% | 8,791,544 |
| Jul 24, 2024 | 171.50 | 172.87 | 162.05 | 162.30 | 162.05 | -5.64% | 7,335,162 |
| Jul 23, 2024 | 166.00 | 177.20 | 164.62 | 172.00 | 171.74 | 5.68% | 16,428,009 |
| Jul 22, 2024 | 159.97 | 162.94 | 159.77 | 162.76 | 162.51 | 2.28% | 6,350,462 |
| Jul 19, 2024 | 159.66 | 160.44 | 157.62 | 159.13 | 158.89 | 0.21% | 5,459,798 |
| Jul 18, 2024 | 157.37 | 160.44 | 156.42 | 158.79 | 158.55 | 1.36% | 5,274,776 |
| Jul 17, 2024 | 161.65 | 161.95 | 156.51 | 156.66 | 156.42 | -3.80% | 6,041,174 |
| Jul 16, 2024 | 159.88 | 163.87 | 159.65 | 162.85 | 162.60 | 2.06% | 6,500,748 |
| Jul 15, 2024 | 160.60 | 160.75 | 158.60 | 159.56 | 159.32 | 0.35% | 5,383,328 |
| Jul 12, 2024 | 161.88 | 162.30 | 158.80 | 159.01 | 158.77 | -1.80% | 5,983,394 |
| Jul 11, 2024 | 165.19 | 165.68 | 161.79 | 161.92 | 161.68 | -2.28% | 4,554,383 |
| Jul 10, 2024 | 163.15 | 165.99 | 162.54 | 165.70 | 165.16 | 1.58% | 3,904,631 |
| Jul 9, 2024 | 163.98 | 165.58 | 163.03 | 163.13 | 162.60 | -0.24% | 3,830,435 |
| Jul 8, 2024 | 160.80 | 163.78 | 160.65 | 163.53 | 163.00 | 1.89% | 3,453,327 |
| Jul 5, 2024 | 163.24 | 163.24 | 159.66 | 160.50 | 159.98 | -1.53% | 4,668,292 |
| Jul 3, 2024 | 161.88 | 164.49 | 161.54 | 163.00 | 162.47 | 0.96% | 2,577,254 |
| Jul 2, 2024 | 158.82 | 162.94 | 158.25 | 161.45 | 160.93 | 1.56% | 5,247,310 |
| Jul 1, 2024 | 160.67 | 161.40 | 156.05 | 158.97 | 158.46 | - | 4,435,092 |
| Jun 28, 2024 | 160.26 | 161.62 | 157.90 | 158.97 | 158.46 | -0.95% | 8,641,197 |
| Jun 27, 2024 | 160.80 | 161.85 | 159.60 | 160.50 | 159.98 | -0.09% | 3,339,660 |
| Jun 26, 2024 | 158.57 | 161.02 | 157.52 | 160.64 | 160.12 | 0.57% | 3,997,980 |
| Jun 25, 2024 | 159.58 | 163.65 | 158.42 | 159.73 | 159.21 | -0.50% | 6,842,543 |
| Jun 24, 2024 | 164.10 | 164.76 | 159.20 | 160.54 | 160.02 | -2.25% | 5,518,968 |
| Jun 21, 2024 | 164.50 | 164.92 | 161.30 | 164.24 | 163.71 | -0.46% | 17,196,621 |
| Jun 20, 2024 | 164.97 | 166.30 | 163.05 | 165.00 | 164.47 | 0.02% | 4,957,156 |
| Jun 18, 2024 | 163.40 | 165.19 | 162.36 | 164.97 | 164.44 | 1.07% | 5,105,349 |
| Jun 17, 2024 | 156.14 | 167.50 | 155.45 | 163.23 | 162.70 | 4.72% | 9,564,829 |
| Jun 14, 2024 | 154.22 | 156.60 | 153.22 | 155.88 | 155.38 | 0.12% | 6,247,401 |
| Jun 13, 2024 | 160.59 | 160.63 | 154.18 | 155.69 | 155.19 | -3.33% | 8,080,897 |
| Jun 12, 2024 | 161.26 | 162.94 | 159.18 | 161.05 | 160.53 | 0.43% | 5,790,723 |
| Jun 11, 2024 | 162.03 | 162.26 | 159.61 | 160.36 | 159.84 | -1.52% | 5,106,374 |
| Jun 10, 2024 | 162.00 | 163.90 | 161.56 | 162.84 | 162.31 | 0.57% | 4,385,869 |
| Jun 7, 2024 | 160.70 | 163.80 | 160.10 | 161.92 | 161.40 | 0.81% | 3,341,848 |
| Jun 6, 2024 | 162.30 | 163.17 | 159.76 | 160.62 | 160.10 | -1.19% | 3,867,335 |
| Jun 5, 2024 | 161.83 | 162.94 | 160.52 | 162.55 | 162.02 | 0.72% | 4,279,863 |