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 |
| Aug 21, 2023 | $112.04 | $112.48 | $111.02 | $112.02 | 2 915 999 |
| Aug 18, 2023 | $110.30 | $111.93 | $110.02 | $111.79 | 3 934 241 |
| Aug 17, 2023 | $113.98 | $114.39 | $110.95 | $110.96 | 3 775 175 |
| Aug 16, 2023 | $113.73 | $115.34 | $113.47 | $113.57 | 3 674 555 |
| Aug 15, 2023 | $114.65 | $114.66 | $113.47 | $113.85 | 3 409 007 |
| Aug 14, 2023 | $114.50 | $115.85 | $114.20 | $115.55 | 3 904 085 |
| Aug 11, 2023 | $113.54 | $115.39 | $113.45 | $114.60 | 3 493 765 |
| Aug 10, 2023 | $112.45 | $115.04 | $112.44 | $113.57 | 3 708 696 |
| Aug 09, 2023 | $113.90 | $113.93 | $111.98 | $112.17 | 3 061 623 |
| Aug 08, 2023 | $114.39 | $114.83 | $113.12 | $113.55 | 3 036 089 |
| Aug 07, 2023 | $113.54 | $114.98 | $113.54 | $114.73 | 2 554 852 |
| Aug 04, 2023 | $112.82 | $113.87 | $111.80 | $113.06 | 4 834 908 |
| Aug 03, 2023 | $111.83 | $113.17 | $111.55 | $112.36 | 3 448 230 |
| Aug 02, 2023 | $112.97 | $113.50 | $111.93 | $111.97 | 3 683 702 |
| Aug 01, 2023 | $113.69 | $114.20 | $112.27 | $113.22 | 3 937 712 |
| Jul 31, 2023 | $114.44 | $114.74 | $113.72 | $114.24 | 2 842 194 |
| Jul 28, 2023 | $115.53 | $115.85 | $114.02 | $114.39 | 3 863 636 |
| Jul 27, 2023 | $115.56 | $117.26 | $114.96 | $115.42 | 5 391 627 |
| Jul 26, 2023 | $117.14 | $117.39 | $113.45 | $114.72 | 7 530 905 |
| Jul 25, 2023 | $114.50 | $117.96 | $113.76 | $117.16 | 16 215 479 |
| Jul 24, 2023 | $110.40 | $110.98 | $110.06 | $110.25 | 5 306 777 |
| Jul 21, 2023 | $111.44 | $111.88 | $109.88 | $110.33 | 8 184 874 |
| Jul 20, 2023 | $110.04 | $111.84 | $109.97 | $111.24 | 3 426 616 |
| Jul 19, 2023 | $110.33 | $110.81 | $108.83 | $109.89 | 3 987 031 |
| Jul 18, 2023 | $110.90 | $111.83 | $110.52 | $111.06 | 3 556 530 |
