General Electric Historical Data - GE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
General Electric Company GE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.50 -6.16% 7.62 7.54 7.87 7.68 8.12 20:00:00
more quote information »

GE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.028.306.037.20124,684,0930.608.55%
1 Month9.9511.405.908.15121,258,610-2.33-23.42%
3 Months11.5713.265.9010.1483,518,168-3.95-34.14%
6 Months9.0413.265.9010.2366,686,660-1.42-15.71%
1 Year10.0813.265.909.8864,583,773-2.46-24.4%
3 Years29.4530.545.9013.2671,691,284-21.83-74.13%
5 Years24.9233.005.9017.4558,387,394-17.30-69.42%

GE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 7.64 -0.51 -6.26% 7.68 8.11 7.54 93,033,302
Mar 26 2020 8.15 0.59 7.8% 7.63 8.30 7.27 122,593,353
Mar 25 2020 7.56 0.51 7.23% 7.45 8.00 6.96 137,661,267
Mar 24 2020 7.05 0.88 14.26% 6.66 7.08 6.11 118,973,083
Mar 23 2020 6.17 -0.33 -5.08% 6.45 6.79 6.03 105,762,622
Mar 20 2020 6.50 -0.08 -1.22% 7.02 7.05 6.45 125,452,966
Mar 19 2020 6.58 0.08 1.23% 6.40 6.91 6.15 98,727,460
Mar 18 2020 6.50 -0.58 -8.19% 6.51 6.80 5.90 137,831,837
Mar 17 2020 7.08 0.25 3.66% 6.91 7.33 6.30 120,101,130
Mar 16 2020 6.83 -1.06 -13.43% 6.99 7.35 6.65 115,713,093
Mar 13 2020 7.89 0.85 11.99% 7.80 8.08 7.19 109,891,593
Mar 12 2020 7.045 -1.19 -14.4% 7.23 7.93 6.83 156,452,053
Mar 11 2020 8.23 -0.58 -6.58% 8.62 8.68 8.16 101,007,785
Mar 10 2020 8.8098 0.69 8.5% 8.78 8.85 8.16 98,761,786
Mar 09 2020 8.12 -1.26 -13.43% 8.33 9.06 8.11 121,525,636
Mar 06 2020 9.38 -0.76 -7.5% 9.74 10.07 9.18 148,330,054
Mar 05 2020 10.14 -0.79 -7.23% 10.60 10.79 9.95 107,796,200
Mar 04 2020 10.9298 0.04 0.37% 11.06 11.28 10.70 82,904,368
Mar 03 2020 10.89 -0.32 -2.85% 11.25 11.40 10.67 110,152,601
Mar 02 2020 11.21 0.36 3.32% 11.21 11.36 10.76 124,460,464
Feb 28 2020 10.85 0.48 4.63% 9.95 11.185 9.80 151,207,785
See More Historical Prices »
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.

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

P: V: D:20200328 15:26:15