GE

General Electric Historical Data

Company Name Stock Ticker Symbol Market Type
General Electric Company GE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.4479 -0.55% 81.6621 19:06:06
Open Price Low Price High Price Close Price Prev Close
81.69 81.30 82.60 81.96 82.11
more quote information »

GE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week80.2784.0380.0182.696,193,0191.391.73%
1 Month75.8284.0375.5180.318,339,8435.847.71%
3 Months67.779584.0359.868172.166,777,91313.8820.48%
6 Months59.224184.0348.303564.166,443,37922.4437.89%
1 Year78.372284.0346.781463.276,655,9713.294.2%
3 Years80.187190.678434.223158.2347,600,3691.481.84%
5 Years94.863197.361134.223163.0159,197,079-13.20-13.92%

GE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 08 2023 81.96 -0.15 -0.18% 81.69 82.60 81.30 3,407,490
Feb 07 2023 82.11 -0.24 -0.29% 81.49 82.365 80.54 4,700,763
Feb 06 2023 82.35 0.39 0.48% 81.29 82.439 81.2431 4,328,181
Feb 03 2023 81.96 -1.98 -2.36% 83.52 83.69 81.82 5,774,687
Feb 02 2023 83.94 1.62 1.97% 82.19 84.03 81.90 8,890,390
Feb 01 2023 82.32 1.84 2.29% 80.27 82.47 80.01 7,271,076
Jan 31 2023 80.48 -0.35 -0.43% 80.45 80.91 79.47 6,882,079
Jan 30 2023 80.83 -2.40 -2.88% 82.41 82.745 80.67 5,724,015
Jan 27 2023 83.23 2.09 2.58% 80.92 83.99 80.90 7,790,286
Jan 26 2023 81.14 0.35 0.43% 81.48 81.58 80.1201 6,510,389
Jan 25 2023 80.79 0.09 0.11% 79.78 81.35 79.43 8,454,257
Jan 24 2023 80.70 0.93 1.17% 78.00 80.845 77.47 13,378,791
Jan 23 2023 79.77 2.09 2.69% 77.62 80.02 77.54 11,024,619
Jan 20 2023 77.68 0.82 1.07% 77.59 77.75 75.67 8,258,957
Jan 19 2023 76.86 -2.41 -3.04% 77.94 78.75 76.67 10,407,436
Jan 18 2023 79.27 -1.22 -1.52% 80.88 81.18 79.14 7,833,845
Jan 17 2023 80.49 0.29 0.36% 79.92 80.66 79.76 8,491,494
Jan 13 2023 80.20 1.34 1.7% 78.55 80.60 78.50 11,045,178
Jan 12 2023 78.86 1.17 1.51% 77.88 79.21 77.29 11,498,102
Jan 11 2023 77.69 2.42 3.22% 75.82 77.70 75.51 10,192,472
Jan 10 2023 75.27 2.60 3.58% 72.20 75.37 72.20 9,251,698
Jan 09 2023 72.67 0.73 1.01% 72.00 73.91 71.96 7,558,894
See More Historical Prices ยป
Your Recent History
NYSE
GE
General El..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230209 05:19:29