NYSE:GE
General Electric Stock Price (Quote)
$152.94
-2.73 (-1.75%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $134.00 | $180.36 | Thursday, 18th Apr 2024 GE stock ended at $152.94. This is 1.75% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $152.88 to a day high of $158.00. |
| 90 days | $126.45 | $180.36 | |
| 52 weeks | $96.09 | $180.36 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $156.68 | $158.00 | $152.88 | $152.94 | 5 744 233 |
| 2024-04-17 | $158.00 | $158.68 | $153.63 | $155.67 | 6 179 131 |
| 2024-04-16 | $152.70 | $157.02 | $152.00 | $156.76 | 5 766 516 |
| 2024-04-15 | $157.20 | $158.69 | $152.69 | $153.70 | 4 755 523 |
| 2024-04-12 | $157.07 | $157.07 | $153.03 | $154.63 | 6 562 991 |
| 2024-04-11 | $157.07 | $158.44 | $154.75 | $157.68 | 5 837 098 |
| 2024-04-10 | $151.89 | $157.79 | $151.65 | $156.61 | 7 903 008 |
| 2024-04-09 | $156.13 | $157.84 | $150.93 | $154.49 | 7 777 584 |
| 2024-04-08 | $157.47 | $157.95 | $153.71 | $156.52 | 8 476 663 |
| 2024-04-05 | $148.53 | $156.47 | $148.53 | $156.30 | 14 730 004 |
| 2024-04-04 | $146.65 | $151.99 | $146.21 | $147.39 | 10 825 939 |
| 2024-04-03 | $138.15 | $147.94 | $138.08 | $145.62 | 14 992 909 |
| 2024-04-02 | $140.53 | $144.51 | $134.00 | $136.47 | 17 779 534 |
| 2024-04-01 | $175.60 | $176.03 | $173.06 | $175.36 | 5 777 894 |
| 2024-03-28 | $179.95 | $179.95 | $174.33 | $175.53 | 8 096 580 |
| 2024-03-27 | $175.02 | $180.36 | $174.68 | $180.12 | 10 012 353 |
| 2024-03-26 | $173.49 | $175.05 | $172.40 | $173.55 | 4 030 807 |
| 2024-03-25 | $174.66 | $175.51 | $172.80 | $173.49 | 3 957 231 |
| 2024-03-22 | $176.30 | $177.50 | $175.08 | $175.15 | 5 450 382 |
| 2024-03-21 | $174.62 | $177.05 | $173.09 | $176.64 | 6 285 825 |
| 2024-03-20 | $172.61 | $174.78 | $172.01 | $173.93 | 5 747 842 |
| 2024-03-19 | $169.81 | $173.93 | $169.00 | $173.46 | 7 462 746 |
| 2024-03-18 | $168.96 | $170.75 | $168.58 | $169.91 | 4 960 266 |
| 2024-03-15 | $165.65 | $170.50 | $164.89 | $168.89 | 7 017 613 |
| 2024-03-14 | $170.25 | $170.75 | $165.63 | $166.75 | 7 530 411 |
