General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 81.41 81.59 80.55 81.30 9,599,201 -0.52(-0.64%)
May 30, 2018 81.64 82.22 80.95 81.82 9,039,337 -0.06(-0.07%)
May 29, 2018 83.61 83.84 80.92 81.87 13,166,915 -2.60(-3.08%)
May 25, 2018 84.47 84.47 84.47 0 +0.17(+0.21%)
May 24, 2018 82.80 84.99 82.22 84.30 18,254,426 +2.43(+2.96%)
May 23, 2018 87.76 87.82 81.47 81.87 25,510,228 -6.41(-7.26%)
May 22, 2018 88.86 90.02 88.28 88.28 11,161,998 +0.17(+0.20%)
May 21, 2018 88.69 89.78 87.76 88.11 13,487,534 +1.67(+1.94%)
May 18, 2018 87.07 87.19 86.15 86.44 5,951,549 -0.35(-0.40%)
May 17, 2018 87.30 87.99 86.15 86.78 8,774,052 +0.00(+0.00%)
May 16, 2018 84.93 87.19 84.82 86.78 9,456,771 +1.85(+2.18%)
May 15, 2018 84.88 84.99 84.10 84.93 6,104,860 +0.00(+0.00%)
May 14, 2018 84.88 85.45 84.53 84.93 7,104,699 +0.64(+0.75%)
May 11, 2018 85.11 85.28 83.84 84.30 4,955,213 -0.52(-0.61%)
May 10, 2018 85.22 85.22 83.72 84.82 6,490,458 +0.40(+0.48%)
May 09, 2018 82.86 84.76 82.57 84.41 8,809,426 +2.02(+2.45%)
May 08, 2018 81.87 83.66 81.35 82.39 10,269,507 +1.15(+1.42%)
May 07, 2018 81.35 81.87 80.83 81.24 5,692,632 -0.17(-0.21%)
May 04, 2018 80.08 81.59 79.51 81.41 7,258,308 +0.98(+1.22%)
May 03, 2018 81.93 81.93 79.97 80.43 10,507,513 -1.44(-1.76%)
May 02, 2018 81.41 83.00 81.30 81.87 8,950,049 +0.75(+0.93%)
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.