Skip to main content
General Electric Company (GE)
NYSE: GE · Real-Time Price · USD
177.98
+0.42 (0.24%)
Nov 20, 2024, 4:00 PM EST - Market closed

General Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024178.10178.54176.00177.98177.980.24%3,221,175
Nov 19, 2024176.50177.88175.70177.56177.560.02%3,215,966
Nov 18, 2024177.00178.57175.13177.52177.520.33%2,835,273
Nov 15, 2024176.75177.92175.89176.93176.93-0.82%5,302,109
Nov 14, 2024183.00183.80177.49178.40178.40-2.81%5,085,580
Nov 13, 2024182.95186.30182.76183.56183.560.50%3,935,215
Nov 12, 2024185.07185.70180.59182.64182.64-1.04%3,158,423
Nov 11, 2024186.63187.47183.70184.56184.56-0.14%3,371,921
Nov 8, 2024179.65186.42179.45184.81184.813.33%4,676,543
Nov 7, 2024181.02181.02176.77178.85178.85-1.06%5,084,181
Nov 6, 2024181.50182.06178.50180.76180.763.14%5,939,501
Nov 5, 2024172.36175.47171.77175.26175.262.04%3,607,258
Nov 4, 2024172.30174.68171.45171.76171.760.03%4,197,434
Nov 1, 2024172.76175.27171.59171.70171.70-0.05%3,984,932
Oct 31, 2024172.00173.62170.43171.78171.78-1.64%5,177,127
Oct 30, 2024172.98176.53172.51174.64174.640.34%3,694,047
Oct 29, 2024174.56174.90172.77174.05174.05-0.75%5,219,331
Oct 28, 2024179.98180.58175.21175.36175.36-2.09%5,687,388
Oct 25, 2024180.00181.42178.30179.10179.10-0.36%3,974,941
Oct 24, 2024181.90182.21179.63179.74179.74-1.07%4,366,779
Oct 23, 2024179.70184.98179.62181.69181.692.85%9,788,582
Oct 22, 2024184.50185.00175.75176.66176.66-9.05%15,636,234
Oct 21, 2024192.91194.39192.02194.23194.230.84%4,728,833
Oct 18, 2024193.10193.44191.14192.61192.61-0.01%3,075,931
Oct 17, 2024194.09194.80192.20192.62192.620.23%2,633,322
Oct 16, 2024190.50192.22189.92192.18192.180.84%2,912,845
Oct 15, 2024193.85194.33189.76190.57190.57-1.07%3,824,316
Oct 14, 2024191.98193.93191.66192.63192.630.77%3,132,873
Oct 11, 2024189.41191.77189.06191.16191.161.62%2,983,933
Oct 10, 2024188.15189.75187.39188.12188.12-0.61%2,301,059
Oct 9, 2024186.63189.42186.50189.28189.280.97%2,312,601
Oct 8, 2024187.62189.88186.56187.47187.470.81%3,627,186
Oct 7, 2024185.94187.23184.80185.96185.96-0.60%2,514,173
Oct 4, 2024186.58187.16184.86187.08187.081.73%3,978,906
Oct 3, 2024186.50186.71183.70183.89183.89-1.37%3,999,527
Oct 2, 2024185.57188.20184.73186.44186.440.08%2,879,799
Oct 1, 2024187.49188.22184.92186.30186.30-1.21%3,794,022
Sep 30, 2024185.08188.71183.09188.58188.581.73%5,629,896
Sep 27, 2024184.17186.19183.13185.38185.380.43%4,452,842
Sep 26, 2024189.40189.55184.53184.59184.59-2.50%4,781,453
Sep 25, 2024189.83190.88188.20189.33189.04-0.17%3,214,753
Sep 24, 2024188.67189.80187.00189.66189.370.52%3,648,878
Sep 23, 2024187.81189.78187.40188.67188.380.66%3,972,509
Sep 20, 2024185.00187.84184.32187.43187.150.68%9,895,666
Sep 19, 2024187.65187.99184.28186.16185.881.42%5,021,500
Sep 18, 2024181.20185.77180.43183.55183.271.79%5,686,499
Sep 17, 2024181.51182.43178.99180.33180.06-0.61%5,936,890
Sep 16, 2024178.72181.52176.26181.44181.171.77%6,844,607
Sep 13, 2024169.41179.32169.21178.28178.015.06%7,360,821
Sep 12, 2024166.51170.97166.23169.70169.442.01%5,150,129
Sep 11, 2024166.24166.73162.23166.35166.10-0.38%4,257,982
Sep 10, 2024167.45167.73164.25166.98166.730.99%3,473,215
Sep 9, 2024163.49166.38162.91165.35165.102.56%3,715,961
Sep 6, 2024164.51166.04160.59161.23160.99-1.60%3,954,854
Sep 5, 2024164.78166.00162.51163.85163.60-1.51%3,144,178
Sep 4, 2024163.50166.62163.40166.36166.111.31%4,098,425
Sep 3, 2024174.19174.75163.60164.21163.96-5.96%6,099,644
Aug 30, 2024173.96174.82171.77174.62174.360.60%5,295,576
Aug 29, 2024172.62175.97172.49173.58173.320.99%4,262,466
Aug 28, 2024171.20173.17170.29171.87171.610.51%4,578,674
Aug 27, 2024170.70171.50169.60170.99170.73-0.13%3,206,224
Aug 26, 2024170.54171.93169.58171.22170.96-3,707,346
Aug 23, 2024170.00171.38168.85171.22170.960.91%4,058,017
Aug 22, 2024171.74171.98168.77169.68169.42-0.89%2,996,628
Aug 21, 2024170.10172.19169.85171.20170.940.71%4,102,938
Aug 20, 2024170.91170.91169.19169.99169.73-0.55%2,573,908
Aug 19, 2024169.61171.00168.02170.93170.670.89%4,506,034
Aug 16, 2024170.05170.33168.86169.42169.16-0.31%3,305,648
Aug 15, 2024168.75170.75168.22169.94169.681.18%4,162,516
Aug 14, 2024168.50169.18165.62167.95167.70-0.01%4,456,230
Aug 13, 2024167.76168.63166.25167.96167.710.65%2,942,447
Aug 12, 2024167.63168.78164.62166.87166.62-0.16%3,173,726
Aug 9, 2024165.45167.88164.57167.13166.880.92%2,770,097
Aug 8, 2024164.48166.33163.56165.61165.362.15%3,842,698
Aug 7, 2024164.42166.27161.57162.13161.88-0.09%4,307,514
Aug 6, 2024159.93165.45159.76162.27162.022.47%5,056,741
Aug 5, 2024152.49159.90150.20158.36158.12-1.20%7,064,777
Aug 2, 2024165.57167.43158.36160.28160.04-5.58%8,210,692
Aug 1, 2024170.75174.70168.22169.75169.49-0.26%6,112,910
Jul 31, 2024170.87171.75167.96170.20169.941.62%5,568,848
Jul 30, 2024170.48174.73167.27167.48167.23-1.41%5,329,521
Jul 29, 2024171.25172.73168.40169.87169.610.04%4,886,647
Jul 26, 2024167.25172.62166.11169.81169.553.12%7,297,730
Jul 25, 2024163.30168.20161.92164.67164.421.46%8,791,544
Jul 24, 2024171.50172.87162.05162.30162.05-5.64%7,335,162
Jul 23, 2024166.00177.20164.62172.00171.745.68%16,428,009
Jul 22, 2024159.97162.94159.77162.76162.512.28%6,350,462
Jul 19, 2024159.66160.44157.62159.13158.890.21%5,459,798
Jul 18, 2024157.37160.44156.42158.79158.551.36%5,274,776
Jul 17, 2024161.65161.95156.51156.66156.42-3.80%6,041,174
Jul 16, 2024159.88163.87159.65162.85162.602.06%6,500,748
Jul 15, 2024160.60160.75158.60159.56159.320.35%5,383,328
Jul 12, 2024161.88162.30158.80159.01158.77-1.80%5,983,394
Jul 11, 2024165.19165.68161.79161.92161.68-2.28%4,554,383
Jul 10, 2024163.15165.99162.54165.70165.161.58%3,904,631
Jul 9, 2024163.98165.58163.03163.13162.60-0.24%3,830,435
Jul 8, 2024160.80163.78160.65163.53163.001.89%3,453,327
Jul 5, 2024163.24163.24159.66160.50159.98-1.53%4,668,292
Jul 3, 2024161.88164.49161.54163.00162.470.96%2,577,254
Jul 2, 2024158.82162.94158.25161.45160.931.56%5,247,310