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 |
| Feb 11, 2013 | $17.57 | $17.59 | $17.46 | $17.54 | 25 265 536 |
| Feb 08, 2013 | $17.58 | $17.63 | $17.54 | $17.58 | 31 263 488 |
| Feb 07, 2013 | $17.58 | $17.59 | $17.40 | $17.56 | 49 057 152 |
| Feb 06, 2013 | $17.55 | $17.58 | $17.43 | $17.53 | 55 021 824 |
| Feb 05, 2013 | $17.56 | $17.67 | $17.54 | $17.61 | 39 574 656 |
| Feb 04, 2013 | $17.51 | $17.57 | $17.41 | $17.43 | 45 870 848 |
| Feb 01, 2013 | $17.52 | $17.69 | $17.44 | $17.67 | 56 115 584 |
| Jan 31, 2013 | $17.35 | $17.50 | $17.33 | $17.41 | 44 067 456 |
| Jan 30, 2013 | $17.59 | $17.62 | $17.37 | $17.37 | 46 336 513 |
| Jan 29, 2013 | $17.57 | $17.64 | $17.50 | $17.58 | 43 709 440 |
| Jan 28, 2013 | $17.53 | $17.61 | $17.39 | $17.58 | 63 434 752 |
| Jan 25, 2013 | $17.41 | $17.43 | $17.27 | $17.41 | 53 657 344 |
| Jan 24, 2013 | $17.16 | $17.34 | $17.15 | $17.23 | 60 148 608 |
| Jan 23, 2013 | $17.17 | $17.21 | $16.99 | $17.14 | 60 452 480 |
| Jan 22, 2013 | $17.33 | $17.34 | $17.11 | $17.20 | 70 612 224 |
| Jan 18, 2013 | $17.14 | $17.34 | $16.87 | $17.22 | 144 741 632 |
| Jan 17, 2013 | $16.58 | $16.83 | $16.50 | $16.64 | 81 730 176 |
| Jan 16, 2013 | $16.52 | $16.56 | $16.45 | $16.50 | 49 833 088 |
| Jan 15, 2013 | $16.44 | $16.57 | $16.41 | $16.56 | 33 985 280 |
| Jan 14, 2013 | $16.55 | $16.59 | $16.46 | $16.50 | 40 596 352 |
| Jan 11, 2013 | $16.58 | $16.59 | $16.42 | $16.51 | 53 554 816 |
| Jan 10, 2013 | $16.44 | $16.59 | $16.37 | $16.54 | 42 685 696 |
| Jan 09, 2013 | $16.44 | $16.46 | $16.35 | $16.37 | 36 531 840 |
| Jan 08, 2013 | $16.48 | $16.50 | $16.16 | $16.33 | 51 258 240 |
| Jan 07, 2013 | $16.53 | $16.58 | $16.38 | $16.51 | 41 915 776 |
