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 |
| Mar 19, 2013 | $18.20 | $18.25 | $18.10 | $18.22 | 46 272 256 |
| Mar 18, 2013 | $18.10 | $18.24 | $18.07 | $18.16 | 43 136 000 |
| Mar 15, 2013 | $18.31 | $18.53 | $18.25 | $18.31 | 75 337 217 |
| Mar 14, 2013 | $18.40 | $18.56 | $18.37 | $18.51 | 44 326 144 |
| Mar 13, 2013 | $18.31 | $18.38 | $18.28 | $18.35 | 30 915 073 |
| Mar 12, 2013 | $18.43 | $18.44 | $18.23 | $18.29 | 46 839 040 |
| Mar 11, 2013 | $18.51 | $18.55 | $18.32 | $18.45 | 44 732 416 |
| Mar 08, 2013 | $18.64 | $18.67 | $18.50 | $18.57 | 37 058 688 |
| Mar 07, 2013 | $18.52 | $18.62 | $18.49 | $18.50 | 29 383 296 |
| Mar 06, 2013 | $18.63 | $18.63 | $18.49 | $18.49 | 40 370 048 |
| Mar 05, 2013 | $18.33 | $18.52 | $18.31 | $18.43 | 45 731 840 |
| Mar 04, 2013 | $18.09 | $18.19 | $17.99 | $18.18 | 32 585 984 |
| Mar 01, 2013 | $17.98 | $18.23 | $17.97 | $18.12 | 52 770 432 |
| Feb 28, 2013 | $18.26 | $18.33 | $18.13 | $18.14 | 50 834 688 |
| Feb 27, 2013 | $17.98 | $18.28 | $17.97 | $18.26 | 37 985 793 |
| Feb 26, 2013 | $17.95 | $18.09 | $17.90 | $18.01 | 52 884 864 |
| Feb 25, 2013 | $18.36 | $18.38 | $17.82 | $17.82 | 66 073 344 |
| Feb 22, 2013 | $18.24 | $18.32 | $18.15 | $18.27 | 35 630 464 |
| Feb 21, 2013 | $18.11 | $18.24 | $18.06 | $18.17 | 61 198 336 |
| Feb 20, 2013 | $18.52 | $18.55 | $18.24 | $18.29 | 48 777 472 |
| Feb 19, 2013 | $18.30 | $18.55 | $18.29 | $18.55 | 52 760 320 |
| Feb 15, 2013 | $18.34 | $18.40 | $18.15 | $18.20 | 50 282 240 |
| Feb 14, 2013 | $18.16 | $18.35 | $18.05 | $18.29 | 69 115 520 |
| Feb 13, 2013 | $18.05 | $18.34 | $18.00 | $18.27 | 108 706 432 |
| Feb 12, 2013 | $17.56 | $17.70 | $17.56 | $17.64 | 43 900 800 |
