General Electric (GE) Stock Chart & Stock Price History

$188.51

+3.13 (+1.69%)

(As of 09/30/2024 ET)

Compare

General Electric Stock Price Performance

5 Day Performance: +2.12%
1 Month Performance: +7.95%
3 Month Performance: +18.57%
6 Month Performance: -14.21%
Year-To-Date Performance: +17.88%
1 Year Performance: +36.09%

Ad Porter & Company

My grim warning about AI stocks

Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S. housing… it's in artificial intelligence. And unless you know what’s really going on in this sector, you could be wiped out. You see, while there is no doubt that the recent advancements in artificial intelligence are game-changing and will drive colossal innovation in every sector of the economy... There's also no escaping that The Big AI Die-Up is coming.

So go here now to read my new report The Big AI Die-Up… while you still can.

GE Stock Chart for Tuesday, October, 1, 2024

General Electric Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/30/2024	$185.38	$188.51 +1.69%	$188.71	$183.09	5.63 million shs	$206.34 billion
09/27/2024	$184.59	$185.39 +0.43%	$186.19	$183.13	4.45 million shs	$201.02 billion
09/26/2024	$189.34	$184.59 -2.51%	$189.55	$184.53	4.73 million shs	$200.15 billion
09/25/2024	$189.79	$189.34 -0.24%	$190.88	$188.20	3.21 million shs	$205.30 billion
09/24/2024	$188.71	$189.79 +0.57%	$189.79	$187.00	3.65 million shs	$207.75 billion
09/23/2024	$187.43	$188.71 +0.68%	$189.76	$187.43	3.97 million shs	$206.56 billion
Buy Nvidia on these exact dates - here’s why (Ad) Most folks insist on overcomplicating their trading with fancy indicators or news headlines… But former hedge fund manager Roger Scott just waits for his new system to show him the “Hotspot Dates” on his favorite stocks. Go here for the #1 Hotspot Stock pick - free.
09/20/2024	$186.16	$187.39 +0.66%	$187.84	$184.35	9.90 million shs	$205.12 billion
09/19/2024	$183.54	$186.16 +1.43%	$187.99	$184.28	5.02 million shs	$203.77 billion
09/18/2024	$180.32	$183.54 +1.79%	$185.77	$180.43	5.69 million shs	$200.90 billion
09/17/2024	$181.46	$180.32 -0.63%	$182.43	$178.99	5.94 million shs	$197.38 billion
09/16/2024	$178.28	$181.46 +1.78%	$181.52	$176.26	6.84 million shs	$198.63 billion
09/13/2024	$169.70	$178.28 +5.06%	$179.32	$169.21	7.31 million shs	$193.31 billion
09/12/2024	$166.28	$169.70 +2.06%	$170.97	$166.23	5.15 million shs	$185.75 billion
09/11/2024	$166.96	$166.28 -0.41%	$166.60	$162.23	4.26 million shs	$182.01 billion
09/10/2024	$165.35	$166.96 +0.97%	$167.73	$164.25	3.47 million shs	$182.76 billion
09/09/2024	$161.23	$165.35 +2.56%	$166.38	$162.91	3.71 million shs	$180.99 billion
09/06/2024	$163.91	$161.27 -1.61%	$166.04	$160.59	3.95 million shs	$176.53 billion
09/05/2024	$166.36	$163.91 -1.47%	$166.00	$162.51	3.14 million shs	$179.42 billion
09/04/2024	$164.28	$166.36 +1.27%	$166.62	$163.40	4.10 million shs	$180.39 billion
09/03/2024	$174.62	$164.28 -5.92%	$174.73	$163.60	6.10 million shs	$178.13 billion
09/02/2024	$174.62	$174.62	$174.82	$171.77	5.30 million shs	$189.34 billion
08/30/2024	$173.59	$174.62 +0.59%	$174.82	$171.77	5.11 million shs	$191.14 billion
08/29/2024	$171.87	$173.59 +1.00%	$175.97	$172.49	4.26 million shs	$190.01 billion
08/28/2024	$170.99	$171.87 +0.51%	$173.17	$170.29	4.58 million shs	$188.13 billion
08/27/2024	$171.22	$170.99 -0.13%	$171.50	$169.60	3.21 million shs	$187.17 billion
08/26/2024	$171.22	$171.22	$171.93	$169.58	3.50 million shs	$187.42 billion
08/23/2024	$169.67	$171.10 +0.84%	$171.35	$168.85	4.06 million shs	$187.29 billion
08/22/2024	$171.22	$169.67 -0.91%	$171.98	$168.77	3.00 million shs	$185.72 billion
08/21/2024	$169.94	$171.22 +0.75%	$172.19	$169.85	4.10 million shs	$187.42 billion
08/20/2024	$170.93	$169.94 -0.58%	$170.91	$169.19	2.57 million shs	$186.02 billion
08/19/2024	$169.42	$170.93 +0.89%	$171.00	$168.02	4.50 million shs	$187.10 billion
08/16/2024	$169.92	$169.42 -0.29%	$170.33	$168.86	3.26 million shs	$185.45 billion
08/15/2024	$167.95	$169.92 +1.17%	$170.73	$168.22	4.16 million shs	$186.00 billion
08/14/2024	$167.96	$167.95 -0.01%	$169.18	$165.62	4.43 million shs	$183.84 billion
08/13/2024	$166.93	$167.96 +0.62%	$168.63	$166.25	2.93 million shs	$183.85 billion
08/12/2024	$167.13	$166.93 -0.12%	$168.78	$164.64	3.17 million shs	$182.72 billion
08/09/2024	$165.61	$167.04 +0.86%	$167.86	$164.57	2.77 million shs	$182.84 billion
08/08/2024	$162.13	$165.61 +2.15%	$166.33	$163.56	3.84 million shs	$181.28 billion
08/07/2024	$162.19	$162.13 -0.04%	$166.27	$161.57	4.24 million shs	$177.47 billion
08/06/2024	$158.37	$162.19 +2.41%	$165.44	$159.76	5.06 million shs	$177.53 billion
Does Elon Musk control the U.S. gov’t? (Ad) Elon has been advising the government to reopen America’s nuclear facilities for years, and now, with the help of Biden’s ADVANCE act, these facilities are once again going back online just as he requested. One company is poised to benefit from America’s nuclear revival like no other. Elon Musk is one of the few people who knows this. Watch this new documentary and you’ll discover what Elon knows,
08/05/2024	$160.28	$158.37 -1.19%	$159.90	$150.20	7.06 million shs	$173.35 billion
08/02/2024	$169.70	$160.17 -5.62%	$167.36	$158.36	8.21 million shs	$173.67 billion
08/01/2024	$170.10	$169.70 -0.24%	$174.69	$168.23	6.11 million shs	$184.01 billion
07/31/2024	$167.51	$170.10 +1.55%	$171.68	$167.96	5.57 million shs	$184.44 billion
07/30/2024	$169.90	$167.51 -1.41%	$174.73	$167.27	5.33 million shs	$181.63 billion
07/29/2024	$169.81	$169.90 +0.05%	$172.73	$168.40	4.89 million shs	$184.22 billion
07/26/2024	$164.71	$169.81 +3.10%	$172.62	$166.16	7.30 million shs	$184.13 billion
07/25/2024	$162.30	$164.71 +1.48%	$168.19	$161.92	8.79 million shs	$180.29 billion
07/24/2024	$172.02	$162.30 -5.65%	$172.87	$162.05	7.32 million shs	$177.66 billion
07/23/2024	$162.75	$172.02 +5.70%	$177.16	$164.63	16.42 million shs	$188.29 billion
07/22/2024	$159.13	$162.75 +2.27%	$162.94	$159.79	6.35 million shs	$178.15 billion
07/19/2024	$158.78	$159.09 +0.20%	$160.44	$157.62	5.46 million shs	$174.14 billion
07/18/2024	$156.70	$158.78 +1.33%	$160.44	$156.42	5.27 million shs	$173.80 billion
07/17/2024	$162.80	$156.70 -3.75%	$161.95	$156.51	6.04 million shs	$171.53 billion
07/16/2024	$159.56	$162.80 +2.03%	$163.86	$159.67	6.50 million shs	$178.20 billion
07/15/2024	$159.01	$159.56 +0.35%	$160.75	$158.60	5.38 million shs	$174.66 billion
07/12/2024	$161.80	$158.96 -1.76%	$162.30	$158.80	5.98 million shs	$174.00 billion
07/11/2024	$165.70	$161.80 -2.35%	$165.68	$161.80	4.55 million shs	$177.11 billion
07/10/2024	$163.13	$165.70 +1.58%	$165.99	$162.54	3.90 million shs	$181.38 billion
07/09/2024	$163.53	$163.13 -0.24%	$165.58	$163.03	3.67 million shs	$178.56 billion
07/08/2024	$160.50	$163.53 +1.89%	$163.78	$160.65	3.39 million shs	$179.00 billion
07/05/2024	$163.00	$160.52 -1.52%	$163.24	$159.66	4.67 million shs	$175.71 billion
07/04/2024	$163.06	$163.00 -0.04%	$164.49	$161.54	2.58 million shs	$178.42 billion
07/03/2024	$161.47	$163.06 +0.98%	$164.49	$161.54	2.58 million shs	$178.49 billion
07/02/2024	$158.98	$161.47 +1.57%	$162.92	$158.25	5.25 million shs	$176.75 billion
07/01/2024	$158.97	$158.98 +0.01%	$161.37	$156.05	4.43 million shs	$174.02 billion