General Electric Stock Price Performance
- 1 Month
Performance - -12.89%
- 3 Month
Performance - -28.65%
- Year-To-Date
Performance - -28.99%
- 1 Year
Performance - -36.28%
GE Stock Chart for Monday, June, 27, 2022
Charts Provided by TradingView.
General Electric Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
06/24/2022 | $64.07 | $67.08 +4.70% | $67.97 | $64.42 | 9.99 million shs | $73.83 billion |
06/23/2022 | $64.54 | $64.07 -0.73% | $65.08 | $63.08 | 6.72 million shs | $70.52 billion |
06/22/2022 | $65.75 | $64.54 -1.84% | $65.40 | $64.17 | 9.67 million shs | $71.04 billion |
06/21/2022 | $66.00 | $65.75 -0.38% | $68.06 | $65.71 | 8.04 million shs | $72.37 billion |
06/20/2022 | $66.00 | $66.00 | $66.72 | $64.54 | 365,515 shs | $72.64 billion |
06/17/2022 | $65.29 | $66.00 +1.09% | $66.73 | $64.54 | 8.65 million shs | $72.64 billion |
06/16/2022 | $69.10 | $65.29 -5.51% | $67.24 | $64.85 | 8.99 million shs | $71.86 billion |
06/15/2022 | $68.05 | $69.10 +1.54% | $70.02 | $67.80 | 6.57 million shs | $76.06 billion |
06/14/2022 | $67.72 | $68.05 +0.49% | $68.91 | $67.53 | 5.34 million shs | $74.90 billion |
06/13/2022 | $71.23 | $67.72 -4.93% | $70.00 | $67.14 | 9.43 million shs | $74.54 billion |
|
06/10/2022 | $74.78 | $71.23 -4.75% | $73.16 | $70.74 | 9.41 million shs | $78.40 billion |
06/09/2022 | $77.16 | $74.78 -3.08% | $77.05 | $74.75 | 5.04 million shs | $82.31 billion |
06/08/2022 | $78.00 | $77.16 -1.08% | $78.28 | $76.52 | 3.35 million shs | $84.93 billion |
06/07/2022 | $77.00 | $78.00 +1.30% | $78.15 | $76.17 | 5.13 million shs | $85.85 billion |
06/06/2022 | $76.97 | $77.00 +0.04% | $78.29 | $76.77 | 4.72 million shs | $84.75 billion |
06/03/2022 | $78.00 | $76.97 -1.32% | $77.15 | $75.67 | 5.26 million shs | $84.72 billion |
06/02/2022 | $77.52 | $78.00 +0.62% | $78.66 | $77.17 | 6.17 million shs | $85.85 billion |
06/01/2022 | $78.29 | $77.52 -0.98% | $79.44 | $76.69 | 5.89 million shs | $85.32 billion |
05/31/2022 | $78.76 | $78.29 -0.60% | $79.04 | $77.76 | 5.14 million shs | $86.17 billion |
05/30/2022 | $78.76 | $78.76 | $78.77 | $76.91 | 177,710 shs | $86.69 billion |
05/27/2022 | $77.01 | $78.76 +2.27% | $78.78 | $76.99 | 4.73 million shs | $86.69 billion |
05/26/2022 | $74.53 | $77.01 +3.33% | $77.71 | $74.70 | 4.69 million shs | $84.76 billion |
05/25/2022 | $74.52 | $74.53 +0.01% | $74.59 | $72.62 | 7.09 million shs | $82.03 billion |
05/24/2022 | $75.46 | $74.52 -1.25% | $74.87 | $72.06 | 6.09 million shs | $82.02 billion |
05/23/2022 | $75.25 | $75.46 +0.28% | $76.40 | $75.01 | 5.16 million shs | $83.06 billion |
05/20/2022 | $75.74 | $75.25 -0.65% | $76.45 | $73.27 | 7.33 million shs | $82.83 billion |
05/19/2022 | $75.20 | $75.74 +0.72% | $76.54 | $74.45 | 6.19 million shs | $83.36 billion |
05/18/2022 | $76.40 | $75.20 -1.57% | $76.52 | $74.82 | 7.06 million shs | $82.77 billion |
05/17/2022 | $74.63 | $76.40 +2.37% | $77.20 | $75.79 | 4.50 million shs | $84.09 billion |
05/16/2022 | $75.05 | $74.63 -0.56% | $75.40 | $73.73 | 6.51 million shs | $82.14 billion |
05/13/2022 | $73.28 | $75.05 +2.42% | $75.97 | $74.15 | 5.17 million shs | $82.60 billion |
05/12/2022 | $72.44 | $73.28 +1.16% | $74.21 | $71.17 | 8.61 million shs | $80.66 billion |
05/11/2022 | $73.31 | $72.44 -1.19% | $74.59 | $72.06 | 7.75 million shs | $79.73 billion |
05/10/2022 | $72.97 | $73.31 +0.47% | $74.70 | $71.14 | 6.83 million shs | $80.69 billion |
05/09/2022 | $78.23 | $72.97 -6.72% | $76.96 | $72.54 | 6.99 million shs | $80.32 billion |
05/06/2022 | $78.59 | $78.23 -0.46% | $78.39 | $76.19 | 5.36 million shs | $86.11 billion |
05/05/2022 | $80.43 | $78.59 -2.29% | $80.08 | $77.56 | 7.14 million shs | $86.50 billion |
05/04/2022 | $77.66 | $80.43 +3.57% | $80.77 | $77.22 | 7.48 million shs | $88.53 billion |
05/03/2022 | $75.55 | $77.66 +2.79% | $78.27 | $75.98 | 7.84 million shs | $85.48 billion |
05/02/2022 | $74.55 | $75.55 +1.34% | $75.83 | $72.61 | 11.50 million shs | $83.16 billion |
04/29/2022 | $77.73 | $74.55 -4.09% | $78.13 | $74.35 | 10.26 million shs | $81.95 billion |
04/28/2022 | $78.21 | $77.73 -0.61% | $78.70 | $75.85 | 11.97 million shs | $85.45 billion |
04/27/2022 | $80.59 | $78.21 -2.95% | $81.75 | $77.87 | 12.47 million shs | $85.98 billion |
04/26/2022 | $89.88 | $80.59 -10.34% | $85.23 | $78.41 | 28.69 million shs | $88.59 billion |
04/25/2022 | $89.07 | $89.88 +0.91% | $90.00 | $86.58 | 6.88 million shs | $98.81 billion |
04/22/2022 | $91.72 | $89.07 -2.89% | $91.30 | $88.98 | 4.67 million shs | $97.92 billion |
04/21/2022 | $91.40 | $91.72 +0.35% | $93.78 | $91.43 | 4.50 million shs | $100.83 billion |
04/20/2022 | $91.90 | $91.40 -0.54% | $93.11 | $91.25 | 3.94 million shs | $100.48 billion |
04/19/2022 | $90.40 | $91.90 +1.66% | $92.26 | $90.80 | 4.60 million shs | $101.03 billion |
04/18/2022 | $90.83 | $90.40 -0.47% | $91.50 | $89.90 | 3.82 million shs | $99.38 billion |
04/15/2022 | $90.83 | $90.83 | $92.15 | $90.63 | 3.83 million shs | $99.85 billion |
04/14/2022 | $90.75 | $90.83 +0.09% | $92.15 | $90.63 | 3.70 million shs | $99.85 billion |
04/13/2022 | $90.00 | $90.75 +0.83% | $91.45 | $89.99 | 3.92 million shs | $99.76 billion |
04/12/2022 | $89.67 | $90.00 +0.37% | $91.34 | $89.30 | 4.51 million shs | $98.94 billion |
04/11/2022 | $89.74 | $89.67 -0.08% | $91.59 | $89.03 | 5.37 million shs | $98.58 billion |
04/08/2022 | $89.46 | $89.74 +0.31% | $90.27 | $88.62 | 3.99 million shs | $98.65 billion |
04/07/2022 | $89.91 | $89.46 -0.50% | $90.08 | $87.09 | 7.09 million shs | $98.35 billion |
04/06/2022 | $90.10 | $89.91 -0.21% | $90.17 | $87.82 | 6.57 million shs | $98.84 billion |
04/05/2022 | $92.02 | $90.10 -2.09% | $92.34 | $89.91 | 6.70 million shs | $99.05 billion |
04/04/2022 | $92.49 | $92.02 -0.51% | $92.32 | $90.90 | 5.14 million shs | $101.16 billion |
04/01/2022 | $91.50 | $92.49 +1.08% | $92.56 | $91.11 | 5.58 million shs | $101.68 billion |
03/31/2022 | $94.58 | $91.50 -3.26% | $93.95 | $91.47 | 8.18 million shs | $100.59 billion |
03/30/2022 | $94.65 | $94.58 -0.07% | $95.14 | $93.30 | 5.61 million shs | $103.97 billion |
03/29/2022 | $92.00 | $94.65 +2.88% | $94.97 | $93.02 | 8.58 million shs | $104.05 billion |
03/28/2022 | $94.02 | $92.00 -2.15% | $93.64 | $90.72 | 7.49 million shs | $101.14 billion |