Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GE9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 195.75 | -0.75 | -0.38% | 196.55 | 197.80 | 195.35 | 127 |
| Nov 25 2024 | 196.50 | -1.60 | -0.81% | 198.45 | 200.70 | 195.55 | 285 |
| Nov 22 2024 | 198.10 | 4.25 | 2.19% | 193.90 | 198.15 | 193.90 | 806 |
| Nov 21 2024 | 193.85 | 0.90 | 0.47% | 194.55 | 195.65 | 193.35 | 73 |
| Nov 20 2024 | 192.95 | -0.80 | -0.41% | 193.25 | 195.20 | 192.95 | 96 |
| Nov 19 2024 | 193.75 | -2.50 | -1.27% | 194.85 | 194.85 | 191.95 | 159 |
| Nov 18 2024 | 196.25 | 0.60 | 0.31% | 195.95 | 197.30 | 195.00 | 477 |
| Nov 15 2024 | 195.65 | -4.65 | -2.32% | 200.00 | 200.00 | 195.40 | 578 |
| Nov 14 2024 | 200.30 | -7.70 | -3.70% | 204.70 | 205.30 | 200.00 | 369 |
| Nov 13 2024 | 208.00 | -2.90 | -1.38% | 207.40 | 209.40 | 205.60 | 273 |
| Nov 12 2024 | 210.90 | -7.30 | -3.35% | 214.00 | 215.30 | 210.70 | 387 |
| Nov 11 2024 | 218.20 | 5.70 | 2.68% | 213.40 | 220.80 | 213.40 | 714 |
| Nov 08 2024 | 212.50 | -1.30 | -0.61% | 215.00 | 215.30 | 211.70 | 1,281 |
| Nov 07 2024 | 213.80 | 6.60 | 3.19% | 207.40 | 213.80 | 207.40 | 88 |
| Nov 06 2024 | 207.20 | -0.60 | -0.29% | 206.40 | 210.30 | 205.10 | 667 |
| Nov 05 2024 | 207.80 | 2.50 | 1.22% | 206.60 | 209.70 | 203.90 | 309 |
| Nov 04 2024 | 205.30 | -2.00 | -0.96% | 208.20 | 208.90 | 204.60 | 269 |
| Nov 01 2024 | 207.30 | 0.30 | 0.14% | 206.80 | 207.30 | 205.40 | 239 |
| Oct 31 2024 | 207.00 | -2.50 | -1.19% | 206.70 | 207.10 | 204.00 | 174 |
| Oct 30 2024 | 209.50 | -2.70 | -1.27% | 211.00 | 211.40 | 208.00 | 174 |
| Oct 29 2024 | 212.20 | -2.70 | -1.26% | 213.80 | 215.30 | 212.20 | 218 |
| Oct 28 2024 | 214.90 | -1.30 | -0.60% | 219.10 | 223.00 | 212.20 | 646 |
| Oct 25 2024 | 216.20 | 3.90 | 1.84% | 212.60 | 216.60 | 206.60 | 351 |
| Oct 24 2024 | 212.30 | 0.80 | 0.38% | 211.10 | 212.30 | 209.80 | 150 |
| Oct 23 2024 | 211.50 | 3.70 | 1.78% | 210.00 | 211.50 | 209.80 | 177 |
| Oct 22 2024 | 207.80 | -1.10 | -0.53% | 209.20 | 209.20 | 206.70 | 156 |
| Oct 21 2024 | 208.90 | -2.00 | -0.95% | 209.80 | 212.00 | 208.30 | 490 |
| Oct 18 2024 | 210.90 | -0.30 | -0.14% | 211.00 | 211.70 | 209.00 | 68 |
| Oct 17 2024 | 211.20 | 1.70 | 0.81% | 209.30 | 211.20 | 207.50 | 245 |
| Oct 16 2024 | 209.50 | -3.80 | -1.78% | 213.00 | 213.00 | 205.20 | 987 |
| Oct 15 2024 | 213.30 | -2.40 | -1.11% | 216.80 | 216.80 | 213.10 | 714 |
| Oct 14 2024 | 215.70 | 1.30 | 0.61% | 215.90 | 215.90 | 213.10 | 137 |
| Oct 11 2024 | 214.40 | -2.50 | -1.15% | 214.80 | 215.00 | 214.30 | 23 |
| Oct 10 2024 | 216.90 | 2.70 | 1.26% | 217.00 | 217.00 | 214.40 | 199 |
| Oct 09 2024 | 214.20 | -2.80 | -1.29% | 215.10 | 215.30 | 213.80 | 185 |
| Oct 08 2024 | 217.00 | 2.70 | 1.26% | 215.40 | 218.50 | 214.00 | 245 |
| Oct 07 2024 | 214.30 | 3.00 | 1.42% | 211.30 | 214.30 | 211.30 | 285 |
| Oct 04 2024 | 211.30 | -2.70 | -1.26% | 213.90 | 214.20 | 209.80 | 213 |
| Oct 03 2024 | 214.00 | -0.50 | -0.23% | 214.30 | 214.30 | 211.90 | 207 |
| Oct 02 2024 | 214.50 | -2.20 | -1.02% | 218.10 | 218.20 | 209.90 | 312 |
| Oct 01 2024 | 216.70 | -1.40 | -0.64% | 219.10 | 219.70 | 215.60 | 357 |
| Sep 30 2024 | 218.10 | -0.20 | -0.09% | 219.90 | 219.90 | 215.50 | 512 |
| Sep 27 2024 | 218.30 | 5.30 | 2.49% | 216.30 | 219.30 | 216.20 | 151 |
| Sep 26 2024 | 213.00 | -2.20 | -1.02% | 219.40 | 219.60 | 213.00 | 130 |
| Sep 25 2024 | 215.20 | -0.30 | -0.14% | 214.50 | 217.20 | 212.70 | 174 |
| Sep 24 2024 | 215.50 | -3.70 | -1.69% | 217.60 | 218.40 | 213.70 | 504 |
| Sep 23 2024 | 219.20 | -10.50 | -4.57% | 229.90 | 229.90 | 216.10 | 669 |
| Sep 20 2024 | 229.70 | -5.50 | -2.34% | 235.40 | 235.40 | 228.80 | 82 |
| Sep 19 2024 | 235.20 | 1.40 | 0.60% | 238.70 | 238.70 | 235.20 | 170 |
| Sep 18 2024 | 233.80 | -4.60 | -1.93% | 236.60 | 236.60 | 232.80 | 76 |
| Sep 17 2024 | 238.40 | -1.20 | -0.50% | 237.70 | 238.50 | 237.70 | 61 |
| Sep 16 2024 | 239.60 | -1.60 | -0.66% | 243.30 | 243.30 | 237.00 | 269 |
| Sep 13 2024 | 241.20 | 0.70 | 0.29% | 240.70 | 241.20 | 238.80 | 593 |
| Sep 12 2024 | 240.50 | -3.90 | -1.60% | 245.50 | 245.50 | 240.00 | 95 |
| Sep 11 2024 | 244.40 | -5.60 | -2.24% | 247.50 | 247.50 | 244.40 | 82 |
| Sep 10 2024 | 250.00 | -0.80 | -0.32% | 249.20 | 253.50 | 249.20 | 88 |
| Sep 09 2024 | 250.80 | -0.10 | -0.04% | 248.50 | 250.80 | 247.50 | 100 |
| Sep 06 2024 | 250.90 | 2.10 | 0.84% | 249.20 | 251.10 | 248.80 | 676 |
| Sep 05 2024 | 248.80 | -3.10 | -1.23% | 249.70 | 249.90 | 248.80 | 229 |
| Sep 04 2024 | 251.90 | 2.90 | 1.16% | 247.80 | 251.90 | 247.80 | 11 |
| Sep 03 2024 | 249.00 | -2.20 | -0.88% | 251.00 | 251.00 | 249.00 | 139 |
| Sep 02 2024 | 251.20 | 0.50 | 0.20% | 250.40 | 251.30 | 250.40 | 10 |
| Aug 30 2024 | 250.70 | 0.50 | 0.20% | 251.70 | 251.70 | 250.50 | 23 |
| Aug 29 2024 | 250.20 | 0.20 | 0.08% | 248.50 | 251.70 | 248.50 | 232 |
