-
5 DAY PERFORMANCE
-0.47% -
1 MONTH PERFORMANCE
-7.81% -
3 MONTH PERFORMANCE
+3.88% -
6 MONTH PERFORMANCE
+11.06% -
YEAR-TO-DATE PERFORMANCE
+74.45% -
1 YEAR PERFORMANCE
+85.65%
General Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $177.00 | $177.52 (0.29%) | $178.57 | $175.13 | 2.83 M | $194.03 B |
| 11/15/2024 | $176.75 | $176.93 (0.1%) | $177.92 | $175.89 | 5.30 M | $193.38 B |
| 11/14/2024 | $183.00 | $178.40 (-2.51%) | $183.80 | $177.49 | 5.09 M | $194.99 B |
| 11/13/2024 | $182.95 | $183.56 (0.33%) | $186.30 | $182.76 | 3.94 M | $200.63 B |
| 11/12/2024 | $185.07 | $182.64 (-1.31%) | $185.70 | $180.59 | 3.16 M | $199.63 B |
| 11/11/2024 | $186.63 | $184.56 (-1.11%) | $187.47 | $183.70 | 3.37 M | $201.72 B |
| 11/08/2024 | $179.65 | $184.81 (2.87%) | $186.42 | $179.45 | 4.68 M | $202.00 B |
| 11/07/2024 | $181.02 | $178.85 (-1.2%) | $181.02 | $176.77 | 5.08 M | $195.48 B |
| 11/06/2024 | $181.50 | $180.76 (-0.41%) | $182.06 | $178.50 | 5.94 M | $197.57 B |
| 11/05/2024 | $172.36 | $175.26 (1.68%) | $175.47 | $171.77 | 3.61 M | $191.56 B |
| 11/04/2024 | $172.30 | $171.76 (-0.31%) | $174.68 | $171.45 | 4.20 M | $187.73 B |
| 11/01/2024 | $172.76 | $171.70 (-0.61%) | $175.27 | $171.59 | 3.98 M | $187.67 B |
| 10/31/2024 | $172.00 | $171.78 (-0.13%) | $173.62 | $170.43 | 5.18 M | $187.07 B |
| 10/30/2024 | $172.98 | $174.64 (0.96%) | $176.53 | $172.51 | 3.69 M | $190.18 B |
| 10/29/2024 | $174.56 | $174.05 (-0.29%) | $174.90 | $172.77 | 5.22 M | $189.54 B |
| 10/28/2024 | $179.98 | $175.36 (-2.57%) | $180.58 | $175.21 | 5.69 M | $190.97 B |
| 10/25/2024 | $180.00 | $179.10 (-0.5%) | $181.42 | $178.30 | 3.97 M | $195.04 B |
| 10/24/2024 | $181.90 | $179.74 (-1.19%) | $182.21 | $179.63 | 4.37 M | $195.74 B |
| 10/23/2024 | $179.70 | $181.69 (1.11%) | $184.98 | $179.62 | 9.79 M | $197.86 B |
| 10/22/2024 | $184.50 | $176.66 (-4.25%) | $185.00 | $175.75 | 15.64 M | $192.38 B |
| 10/21/2024 | $192.91 | $194.23 (0.68%) | $194.39 | $192.02 | 4.73 M | $211.52 B |
| 10/18/2024 | $193.10 | $192.61 (-0.25%) | $193.44 | $191.14 | 3.08 M | $209.75 B |
| 10/17/2024 | $194.09 | $192.62 (-0.76%) | $194.80 | $192.20 | 2.63 M | $209.76 B |
| 10/16/2024 | $190.50 | $192.18 (0.88%) | $192.22 | $189.92 | 2.91 M | $209.28 B |
| 10/15/2024 | $193.85 | $190.57 (-1.69%) | $194.33 | $189.76 | 3.82 M | $207.53 B |
| 10/14/2024 | $191.98 | $192.63 (0.34%) | $193.93 | $191.66 | 3.13 M | $209.77 B |
| 10/11/2024 | $189.41 | $191.16 (0.92%) | $191.77 | $189.06 | 2.98 M | $208.17 B |
| 10/10/2024 | $188.15 | $188.12 (-0.02%) | $189.75 | $187.39 | 2.30 M | $204.86 B |
| 10/09/2024 | $186.63 | $189.28 (1.42%) | $189.42 | $186.50 | 2.31 M | $206.13 B |
| 10/08/2024 | $187.62 | $187.47 (-0.08%) | $189.88 | $186.56 | 3.63 M | $204.15 B |
| 10/07/2024 | $185.94 | $185.96 (0.01%) | $187.23 | $184.80 | 2.51 M | $202.51 B |
| 10/04/2024 | $186.58 | $187.08 (0.27%) | $187.16 | $184.86 | 3.98 M | $203.73 B |
| 10/03/2024 | $186.50 | $183.89 (-1.4%) | $186.71 | $183.70 | 4.00 M | $200.26 B |
| 10/02/2024 | $185.57 | $186.44 (0.47%) | $188.20 | $184.73 | 2.88 M | $203.03 B |
| 10/01/2024 | $187.49 | $186.30 (-0.63%) | $188.22 | $184.92 | 3.79 M | $202.88 B |
| 09/30/2024 | $185.08 | $188.58 (1.89%) | $188.71 | $183.09 | 5.63 M | $205.36 B |
| 09/27/2024 | $184.17 | $185.38 (0.66%) | $186.19 | $183.13 | 4.45 M | $201.88 B |
| 09/26/2024 | $189.40 | $184.59 (-2.54%) | $189.55 | $184.53 | 4.78 M | $201.02 B |
| 09/25/2024 | $189.83 | $189.33 (-0.26%) | $190.88 | $188.20 | 3.21 M | $206.18 B |
| 09/24/2024 | $188.67 | $189.66 (0.52%) | $189.80 | $187.00 | 3.65 M | $206.54 B |
| 09/23/2024 | $187.81 | $188.67 (0.46%) | $189.78 | $187.40 | 3.97 M | $205.46 B |
| 09/20/2024 | $185.00 | $187.43 (1.31%) | $187.84 | $184.32 | 9.90 M | $204.11 B |
| 09/19/2024 | $187.65 | $186.16 (-0.79%) | $187.99 | $184.28 | 5.02 M | $202.73 B |
| 09/18/2024 | $181.20 | $183.55 (1.3%) | $185.77 | $180.43 | 5.69 M | $199.89 B |
| 09/17/2024 | $181.51 | $180.33 (-0.65%) | $182.43 | $178.99 | 5.94 M | $196.38 B |
| 09/16/2024 | $178.72 | $181.44 (1.52%) | $181.52 | $176.26 | 6.84 M | $197.59 B |
| 09/13/2024 | $169.41 | $178.28 (5.24%) | $179.32 | $169.21 | 7.36 M | $194.15 B |
| 09/12/2024 | $166.51 | $169.70 (1.92%) | $170.97 | $166.23 | 5.15 M | $184.80 B |
| 09/11/2024 | $166.24 | $166.35 (0.07%) | $166.73 | $162.23 | 4.26 M | $181.16 B |
| 09/10/2024 | $167.45 | $166.98 (-0.28%) | $167.73 | $164.25 | 3.47 M | $181.84 B |
| 09/09/2024 | $163.49 | $165.35 (1.14%) | $166.38 | $162.91 | 3.72 M | $180.07 B |
| 09/06/2024 | $164.51 | $161.23 (-1.99%) | $166.04 | $160.59 | 3.95 M | $175.58 B |
| 09/05/2024 | $164.78 | $163.85 (-0.56%) | $166.00 | $162.51 | 3.14 M | $178.43 B |
| 09/04/2024 | $163.50 | $166.36 (1.75%) | $166.62 | $163.40 | 4.11 M | $181.17 B |
| 09/03/2024 | $174.19 | $164.21 (-5.73%) | $174.75 | $163.60 | 6.10 M | $178.82 B |
| 08/30/2024 | $173.96 | $174.62 (0.38%) | $174.82 | $171.77 | 5.30 M | $190.16 B |
| 08/29/2024 | $172.62 | $173.58 (0.56%) | $175.97 | $172.49 | 4.26 M | $189.03 B |
| 08/28/2024 | $171.20 | $171.87 (0.39%) | $173.17 | $170.29 | 4.58 M | $187.17 B |
| 08/27/2024 | $170.70 | $170.99 (0.17%) | $171.50 | $169.60 | 3.21 M | $186.21 B |
| 08/26/2024 | $170.54 | $171.22 (0.4%) | $171.93 | $169.58 | 3.71 M | $186.46 B |
| 08/23/2024 | $170.00 | $171.22 (0.72%) | $171.38 | $168.85 | 4.06 M | $186.46 B |
| 08/22/2024 | $171.74 | $169.68 (-1.2%) | $171.98 | $168.77 | 3.00 M | $184.78 B |
| 08/21/2024 | $170.10 | $171.20 (0.65%) | $172.19 | $169.85 | 4.10 M | $186.44 B |
| 08/20/2024 | $170.91 | $169.99 (-0.54%) | $170.91 | $169.19 | 2.57 M | $185.12 B |
| 08/19/2024 | $169.61 | $170.93 (0.78%) | $171.00 | $168.02 | 4.51 M | $186.14 B |