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 20, 2024 | $149.02 | $150.34 | $147.82 | $148.62 | 4 454 383 |
| Feb 16, 2024 | $148.95 | $150.36 | $148.51 | $149.16 | 6 711 847 |
| Feb 15, 2024 | $147.00 | $148.89 | $146.79 | $148.37 | 6 860 658 |
| Feb 14, 2024 | $143.00 | $146.90 | $142.35 | $146.50 | 9 075 740 |
| Feb 13, 2024 | $139.83 | $141.79 | $138.69 | $141.77 | 5 204 715 |
| Feb 12, 2024 | $139.54 | $140.82 | $138.90 | $140.17 | 2 835 128 |
| Feb 09, 2024 | $139.01 | $139.42 | $138.21 | $139.28 | 2 900 511 |
| Feb 08, 2024 | $138.65 | $139.48 | $138.25 | $139.05 | 3 440 660 |
| Feb 07, 2024 | $138.62 | $138.83 | $137.93 | $138.50 | 3 588 290 |
| Feb 06, 2024 | $137.68 | $138.38 | $136.63 | $137.58 | 4 244 318 |
| Feb 05, 2024 | $135.98 | $138.64 | $135.75 | $137.71 | 5 576 994 |
| Feb 02, 2024 | $135.43 | $137.41 | $135.04 | $136.54 | 4 154 044 |
| Feb 01, 2024 | $133.03 | $135.46 | $132.48 | $135.41 | 4 096 343 |
| Jan 31, 2024 | $133.77 | $134.47 | $132.12 | $132.42 | 3 943 534 |
| Jan 30, 2024 | $131.48 | $134.28 | $131.23 | $133.93 | 5 628 451 |
| Jan 29, 2024 | $131.40 | $132.10 | $129.71 | $131.10 | 4 132 050 |
| Jan 26, 2024 | $130.53 | $132.24 | $130.39 | $131.19 | 3 698 860 |
| Jan 25, 2024 | $130.64 | $132.49 | $129.69 | $129.93 | 3 972 337 |
| Jan 24, 2024 | $130.27 | $130.39 | $126.45 | $129.93 | 8 261 346 |
| Jan 23, 2024 | $127.63 | $131.87 | $126.50 | $129.95 | 9 532 806 |
| Jan 22, 2024 | $130.28 | $132.27 | $130.26 | $131.23 | 6 511 359 |
| Jan 19, 2024 | $128.70 | $130.05 | $127.44 | $129.81 | 4 907 183 |
| Jan 18, 2024 | $127.20 | $128.66 | $126.77 | $128.55 | 4 589 527 |
| Jan 17, 2024 | $127.42 | $128.68 | $126.19 | $126.88 | 4 000 197 |
| Jan 16, 2024 | $129.20 | $129.84 | $127.25 | $127.97 | 4 021 831 |
