-
5 DAY PERFORMANCE
-1.76% -
1 MONTH PERFORMANCE
+7.84% -
3 MONTH PERFORMANCE
+16.59% -
6 MONTH PERFORMANCE
+32.40% -
YEAR-TO-DATE PERFORMANCE
+82.09% -
1 YEAR PERFORMANCE
+106.89%
General Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $170.05 | $169.42 (-0.37%) | $170.33 | $168.86 | 3.31 M | $184.50 B |
| 08/15/2024 | $168.75 | $169.94 (0.71%) | $170.75 | $168.22 | 4.16 M | $185.06 B |
| 08/14/2024 | $168.50 | $167.95 (-0.33%) | $169.18 | $165.62 | 4.46 M | $182.90 B |
| 08/13/2024 | $167.76 | $167.96 (0.12%) | $168.63 | $166.25 | 2.94 M | $182.91 B |
| 08/12/2024 | $167.63 | $166.87 (-0.45%) | $168.78 | $164.62 | 3.17 M | $181.72 B |
| 08/09/2024 | $165.45 | $167.13 (1.02%) | $167.88 | $164.57 | 2.77 M | $182.00 B |
| 08/08/2024 | $164.48 | $165.61 (0.69%) | $166.33 | $163.56 | 3.84 M | $180.35 B |
| 08/07/2024 | $164.42 | $162.13 (-1.39%) | $166.27 | $161.57 | 4.31 M | $176.56 B |
| 08/06/2024 | $159.93 | $162.27 (1.46%) | $165.45 | $159.76 | 5.06 M | $176.71 B |
| 08/05/2024 | $152.49 | $158.36 (3.85%) | $159.90 | $150.20 | 7.06 M | $172.45 B |
| 08/02/2024 | $165.57 | $160.28 (-3.2%) | $167.43 | $158.36 | 8.21 M | $174.54 B |
| 08/01/2024 | $170.75 | $169.75 (-0.59%) | $174.70 | $168.22 | 6.11 M | $184.86 B |
| 07/31/2024 | $170.87 | $170.20 (-0.39%) | $171.75 | $167.96 | 5.57 M | $185.35 B |
| 07/30/2024 | $170.48 | $167.48 (-1.76%) | $174.73 | $167.27 | 5.33 M | $182.39 B |
| 07/29/2024 | $171.25 | $169.87 (-0.81%) | $172.73 | $168.40 | 4.89 M | $184.99 B |
| 07/26/2024 | $167.25 | $169.81 (1.53%) | $172.62 | $166.11 | 7.30 M | $184.92 B |
| 07/25/2024 | $163.30 | $164.67 (0.84%) | $168.20 | $161.92 | 8.79 M | $179.33 B |
| 07/24/2024 | $171.50 | $162.30 (-5.36%) | $172.87 | $162.05 | 7.34 M | $176.74 B |
| 07/23/2024 | $166.00 | $172.00 (3.61%) | $177.20 | $164.62 | 16.43 M | $187.31 B |
| 07/22/2024 | $159.97 | $162.76 (1.74%) | $162.94 | $159.77 | 6.35 M | $177.25 B |
| 07/19/2024 | $159.66 | $159.13 (-0.33%) | $160.44 | $157.62 | 5.46 M | $173.29 B |
| 07/18/2024 | $157.37 | $158.79 (0.9%) | $160.44 | $156.42 | 5.27 M | $172.92 B |
| 07/17/2024 | $161.65 | $156.66 (-3.09%) | $161.95 | $156.51 | 6.04 M | $170.60 B |
| 07/16/2024 | $159.88 | $162.85 (1.86%) | $163.87 | $159.65 | 6.50 M | $177.34 B |
| 07/15/2024 | $160.60 | $159.56 (-0.65%) | $160.75 | $158.60 | 5.38 M | $173.76 B |
| 07/12/2024 | $161.88 | $159.01 (-1.77%) | $162.30 | $158.80 | 5.98 M | $173.16 B |
| 07/11/2024 | $165.19 | $161.92 (-1.98%) | $165.68 | $161.79 | 4.55 M | $176.33 B |
| 07/10/2024 | $163.15 | $165.70 (1.56%) | $165.99 | $162.54 | 3.90 M | $180.45 B |
| 07/09/2024 | $163.98 | $163.13 (-0.52%) | $165.58 | $163.03 | 3.83 M | $177.65 B |
| 07/08/2024 | $160.80 | $163.53 (1.7%) | $163.78 | $160.65 | 3.45 M | $178.08 B |
| 07/05/2024 | $163.24 | $160.50 (-1.68%) | $163.24 | $159.66 | 4.67 M | $174.78 B |
| 07/03/2024 | $161.88 | $163.00 (0.69%) | $164.49 | $161.54 | 2.58 M | $177.51 B |
| 07/02/2024 | $158.82 | $161.45 (1.66%) | $162.94 | $158.25 | 5.25 M | $175.82 B |
| 07/01/2024 | $160.67 | $158.97 (-1.06%) | $161.40 | $156.05 | 4.44 M | $173.12 B |
| 06/28/2024 | $160.26 | $158.97 (-0.8%) | $161.62 | $157.90 | 8.64 M | $173.12 B |