NYSE:GE
General Electric Stock Price (Quote)
$159.70
-2.12 (-1.31%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $134.00 | $176.03 | Wednesday, 1st May 2024 GE stock ended at $159.70. This is 1.31% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.82% from a day low at $158.82 to a day high of $163.30. |
| 90 days | $132.48 | $180.36 | |
| 52 weeks | $97.41 | $180.36 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $105.84 | $107.22 | $105.63 | $106.07 | 3 455 816 |
| Jun 07, 2023 | $106.64 | $107.33 | $105.65 | $106.08 | 6 648 611 |
| Jun 06, 2023 | $104.33 | $106.11 | $104.10 | $105.46 | 6 215 494 |
| Jun 05, 2023 | $105.80 | $105.13 | $104.10 | $104.10 | 4 066 607 |
| Jun 02, 2023 | $105.50 | $106.71 | $104.54 | $105.80 | 5 948 901 |
| Jun 01, 2023 | $101.21 | $105.17 | $101.10 | $104.67 | 5 303 491 |
| May 31, 2023 | $101.32 | $101.84 | $99.71 | $101.53 | 9 641 778 |
| May 30, 2023 | $103.02 | $103.07 | $100.67 | $102.40 | 5 424 323 |
| May 26, 2023 | $102.96 | $103.95 | $101.57 | $102.74 | 3 571 171 |
| May 25, 2023 | $101.40 | $102.08 | $100.55 | $101.52 | 4 468 796 |
| May 24, 2023 | $101.28 | $101.45 | $99.93 | $100.98 | 3 990 423 |
| May 23, 2023 | $103.86 | $104.14 | $101.29 | $101.70 | 3 963 082 |
| May 22, 2023 | $104.10 | $105.92 | $104.17 | $104.55 | 3 524 182 |
| May 19, 2023 | $104.52 | $105.78 | $103.84 | $104.26 | 5 656 756 |
| May 18, 2023 | $102.89 | $104.28 | $101.73 | $104.01 | 4 592 603 |
| May 17, 2023 | $101.87 | $103.58 | $101.55 | $103.47 | 5 241 672 |
| May 16, 2023 | $101.23 | $102.23 | $100.89 | $101.13 | 4 295 271 |
| May 15, 2023 | $99.14 | $102.31 | $99.02 | $102.00 | 6 351 461 |
| May 12, 2023 | $99.58 | $100.00 | $97.71 | $98.80 | 3 451 210 |
| May 11, 2023 | $99.40 | $99.98 | $98.82 | $99.51 | 4 084 138 |
| May 10, 2023 | $101.48 | $101.65 | $98.47 | $99.54 | 4 028 549 |
| May 09, 2023 | $100.77 | $101.90 | $100.83 | $101.00 | 4 784 006 |
| May 08, 2023 | $100.22 | $101.11 | $100.22 | $100.92 | 2 583 877 |
| May 05, 2023 | $100.58 | $101.76 | $99.75 | $100.24 | 4 996 852 |
| May 04, 2023 | $101.49 | $101.75 | $97.41 | $99.32 | 7 225 808 |
