General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 92.01 92.67 91.56 92.01 9,659,178 -0.45(-0.49%)
Apr 28, 2016 91.98 93.42 91.86 92.46 9,633,817 -0.09(-0.10%)
Apr 27, 2016 92.58 92.79 92.21 92.55 7,667,465 +0.09(+0.10%)
Apr 26, 2016 92.28 92.70 91.97 92.46 9,586,034 +0.66(+0.72%)
Apr 25, 2016 92.19 92.34 90.96 91.80 11,856,130 -0.24(-0.26%)
Apr 22, 2016 92.85 93.30 90.69 92.04 18,881,308 -0.66(-0.71%)
Apr 21, 2016 93.12 93.60 92.31 92.70 13,249,746 -0.51(-0.55%)
Apr 20, 2016 93.36 93.81 92.91 93.21 8,870,313 +0.00(+0.00%)
Apr 19, 2016 93.18 93.39 92.79 93.21 7,643,051 +0.27(+0.29%)
Apr 18, 2016 92.46 93.33 92.46 92.94 7,042,673 +0.09(+0.10%)
Apr 15, 2016 92.97 93.06 92.55 92.85 8,167,820 +0.03(+0.03%)
Apr 14, 2016 92.73 93.00 92.34 92.82 7,184,291 +0.12(+0.13%)
Apr 13, 2016 92.70 93.06 92.58 92.70 7,916,187 +0.51(+0.55%)
Apr 12, 2016 91.80 92.55 91.50 92.19 9,208,612 +0.30(+0.33%)
Apr 11, 2016 92.25 92.76 91.91 91.89 8,396,773 -0.24(-0.26%)
Apr 08, 2016 92.46 92.98 91.83 92.13 8,959,458 +0.48(+0.52%)
Apr 07, 2016 91.92 92.10 91.29 91.65 11,216,120 -0.81(-0.87%)
Apr 06, 2016 92.43 94.26 91.68 92.46 12,245,956 -0.24(-0.26%)
Apr 05, 2016 92.61 93.15 92.10 92.70 10,454,079 -0.75(-0.80%)
Apr 04, 2016 94.82 94.88 93.01 93.45 15,013,982 -2.09(-2.19%)
Apr 01, 2016 94.26 95.81 94.11 95.54 13,167,220 +0.42(+0.44%)
Mar 31, 2016 95.42 95.90 95.03 95.12 12,309,862 -0.12(-0.13%)
Mar 30, 2016 95.03 95.60 94.94 95.24 11,726,991 +1.05(+1.11%)
Mar 29, 2016 94.14 94.50 93.60 94.20 12,882,856 -0.03(-0.03%)
Mar 28, 2016 93.18 94.85 93.04 94.23 13,195,301 +1.14(+1.22%)
Mar 24, 2016 92.49 93.09 93.09 93.09 9,224,846 +0.12(+0.13%)
Mar 23, 2016 92.88 93.48 92.79 92.97 9,101,743 +0.03(+0.03%)
Mar 22, 2016 92.70 93.48 92.67 92.94 8,701,056 -0.09(-0.10%)
Mar 21, 2016 92.31 93.36 92.13 93.03 9,146,301 +0.51(+0.55%)
Mar 18, 2016 93.03 93.21 92.46 92.52 17,503,212 -0.12(-0.13%)
Mar 17, 2016 90.43 93.09 90.29 92.64 20,266,826 +2.36(+2.62%)
Mar 16, 2016 90.49 90.69 89.96 90.28 10,977,290 -0.33(-0.36%)
Mar 15, 2016 89.86 90.87 89.86 90.61 9,656,783 +0.03(+0.03%)
Mar 14, 2016 90.43 90.87 90.01 90.58 7,405,692 -0.21(-0.23%)
Mar 11, 2016 90.19 91.50 90.19 90.78 10,747,649 +1.20(+1.34%)
Mar 10, 2016 90.28 90.64 89.15 89.59 11,077,924 -0.33(-0.37%)
Mar 09, 2016 90.25 90.37 89.68 89.92 8,294,677 -0.03(-0.03%)
Mar 08, 2016 90.01 90.41 89.68 89.95 10,409,118 -0.69(-0.76%)
Mar 07, 2016 90.55 91.11 90.16 90.64 8,770,868 -0.51(-0.56%)
Mar 04, 2016 90.43 91.53 90.43 91.14 11,040,160 +0.72(+0.79%)
Mar 03, 2016 90.37 90.95 89.95 90.43 9,394,534 +0.12(+0.13%)
Mar 02, 2016 89.11 90.31 89.05 90.31 12,436,298 +0.90(+1.00%)
Mar 01, 2016 88.00 89.68 87.70 89.41 10,804,248 +2.21(+2.54%)
Feb 29, 2016 88.09 88.42 87.13 87.19 11,413,323 -0.78(-0.88%)
Feb 26, 2016 87.67 88.45 87.64 87.97 9,807,053 +0.51(+0.58%)
Feb 25, 2016 86.18 87.61 86.12 87.46 11,990,817 +4.11(+4.93%)
Feb 24, 2016 83.18 83.62 81.75 83.36 15,602,724 -0.75(-0.89%)
Feb 23, 2016 84.08 84.51 83.70 84.11 10,814,716 -0.55(-0.65%)
Feb 22, 2016 83.53 84.87 84.05 84.65 13,374,060 +1.12(+1.34%)
Feb 19, 2016 83.30 83.85 82.55 83.53 12,529,739 -0.17(-0.21%)
Feb 18, 2016 84.34 84.47 83.44 83.70 10,787,945 -0.75(-0.89%)
Feb 17, 2016 83.88 85.23 83.82 84.45 13,290,129 +1.38(+1.66%)
Feb 16, 2016 82.26 83.56 81.80 83.07 16,403,681 +1.73(+2.12%)
Feb 12, 2016 79.36 81.34 81.34 81.34 20,027,262 +2.33(+2.95%)
Feb 11, 2016 79.87 80.68 78.00 79.01 27,981,780 -2.45(-3.00%)
Feb 10, 2016 81.66 82.61 81.31 81.46 11,286,002 +0.06(+0.07%)
Feb 09, 2016 79.87 82.15 79.87 81.40 12,864,066 +0.32(+0.39%)
Feb 08, 2016 81.23 81.37 79.90 81.08 16,709,315 -1.07(-1.30%)
Feb 05, 2016 83.90 84.05 81.46 82.15 18,060,554 -1.84(-2.19%)
Feb 04, 2016 82.46 84.80 82.00 83.99 18,758,664 +1.47(+1.78%)
Feb 03, 2016 81.72 82.58 80.22 82.52 15,376,872 +1.24(+1.52%)
Feb 02, 2016 81.37 81.43 80.36 81.28 13,921,061 -1.15(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.