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 |
| Sep 26, 2023 | $111.00 | $111.94 | $109.75 | $109.93 | 4 038 756 |
| Sep 25, 2023 | $110.72 | $111.96 | $110.63 | $111.72 | 3 781 924 |
| Sep 22, 2023 | $112.90 | $113.20 | $111.07 | $111.25 | 4 957 212 |
| Sep 21, 2023 | $113.95 | $114.34 | $112.06 | $112.99 | 4 502 700 |
| Sep 20, 2023 | $116.53 | $117.67 | $114.82 | $114.85 | 4 072 415 |
| Sep 19, 2023 | $116.02 | $116.68 | $115.22 | $116.21 | 3 098 011 |
| Sep 18, 2023 | $115.78 | $117.43 | $114.92 | $116.57 | 3 747 220 |
| Sep 15, 2023 | $115.42 | $115.91 | $114.20 | $115.49 | 6 629 237 |
| Sep 14, 2023 | $114.37 | $117.21 | $114.32 | $115.65 | 4 537 329 |
| Sep 13, 2023 | $114.69 | $115.36 | $112.64 | $113.60 | 2 797 069 |
| Sep 12, 2023 | $114.25 | $116.82 | $114.00 | $115.00 | 4 191 532 |
| Sep 11, 2023 | $112.25 | $114.30 | $112.12 | $114.26 | 4 198 637 |
| Sep 08, 2023 | $111.50 | $112.03 | $111.22 | $111.72 | 2 506 183 |
| Sep 07, 2023 | $112.22 | $113.13 | $111.41 | $111.79 | 2 534 813 |
| Sep 06, 2023 | $112.85 | $114.07 | $111.94 | $112.68 | 2 802 827 |
| Sep 05, 2023 | $113.69 | $114.19 | $112.31 | $112.88 | 3 516 025 |
| Sep 01, 2023 | $115.02 | $115.46 | $113.53 | $114.24 | 3 138 389 |
| Aug 31, 2023 | $114.58 | $114.94 | $113.81 | $114.46 | 4 111 834 |
| Aug 30, 2023 | $114.85 | $115.58 | $113.96 | $114.31 | 3 980 319 |
| Aug 29, 2023 | $113.67 | $115.67 | $112.92 | $115.33 | 3 608 866 |
| Aug 28, 2023 | $112.55 | $114.28 | $112.15 | $113.96 | 2 800 940 |
| Aug 25, 2023 | $111.45 | $112.37 | $110.22 | $111.97 | 3 109 900 |
| Aug 24, 2023 | $113.20 | $113.96 | $111.02 | $111.04 | 2 641 396 |
| Aug 23, 2023 | $111.50 | $113.76 | $111.59 | $113.47 | 2 843 701 |
| Aug 22, 2023 | $112.15 | $113.05 | $110.84 | $111.66 | 2 516 754 |
