General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 134.86 134.91 133.74 134.05 5,814,807 -0.76(-0.57%)
Jun 27, 2014 134.10 134.81 133.79 134.81 6,893,221 +0.71(+0.53%)
Jun 26, 2014 134.97 134.97 133.64 134.10 4,525,665 -0.66(-0.49%)
Jun 25, 2014 135.02 135.22 134.35 134.76 5,132,627 -0.82(-0.60%)
Jun 24, 2014 135.99 137.11 135.22 135.58 5,176,285 -0.51(-0.37%)
Jun 23, 2014 137.97 138.03 135.68 136.09 6,116,138 -1.48(-1.08%)
Jun 20, 2014 137.82 137.92 137.06 137.57 9,755,076 +0.20(+0.15%)
Jun 19, 2014 135.99 137.62 135.99 137.36 6,189,628 +1.33(+0.97%)
Jun 18, 2014 135.99 136.29 135.03 136.04 5,177,719 +0.10(+0.07%)
Jun 17, 2014 135.53 136.49 134.97 135.94 4,208,093 +0.25(+0.19%)
Jun 16, 2014 136.34 136.44 135.33 135.68 5,180,291 -1.11(-0.81%)
Jun 13, 2014 135.99 136.95 135.99 136.80 3,782,022 +0.41(+0.30%)
Jun 12, 2014 137.10 137.40 136.04 136.39 5,086,724 -0.96(-0.70%)
Jun 11, 2014 138.21 138.41 136.90 137.35 4,878,301 -1.32(-0.95%)
Jun 10, 2014 138.16 138.92 137.81 138.67 4,274,331 +1.16(+0.85%)
Jun 06, 2014 135.53 137.81 135.38 137.50 6,668,643 +2.07(+1.53%)
Jun 05, 2014 134.27 135.48 133.81 135.43 4,943,192 +1.11(+0.83%)
Jun 04, 2014 135.28 135.28 134.27 134.32 3,929,242 -1.21(-0.90%)
Jun 03, 2014 135.33 135.63 134.92 135.53 3,680,580 -0.20(-0.15%)
Jun 02, 2014 135.13 135.84 134.62 135.73 3,384,723 +0.20(+0.15%)
May 30, 2014 134.77 135.53 134.57 135.53 3,742,545 +0.25(+0.19%)
May 29, 2014 135.03 135.28 134.32 135.28 2,962,405 +0.41(+0.30%)
May 28, 2014 134.37 135.13 134.24 134.87 3,592,043 +0.45(+0.34%)
May 27, 2014 134.32 134.72 133.81 134.42 3,616,123 +0.30(+0.23%)
May 23, 2014 134.32 134.12 134.12 134.12 2,932,010 -0.17(-0.13%)
May 22, 2014 133.66 134.32 133.10 134.28 1,966,408 +0.27(+0.20%)
May 21, 2014 133.41 134.16 133.31 134.01 3,428,825 +0.96(+0.72%)
May 20, 2014 134.62 134.67 132.29 133.05 4,634,102 -1.57(-1.17%)
May 19, 2014 134.32 135.03 133.96 134.62 3,577,152 -0.30(-0.22%)
May 16, 2014 134.01 134.97 133.41 134.92 5,701,242 +0.35(+0.26%)
May 15, 2014 135.18 135.58 133.15 134.57 6,672,862 -0.81(-0.60%)
May 14, 2014 136.14 136.38 134.92 135.38 4,096,531 -0.81(-0.59%)
May 13, 2014 136.04 136.34 135.44 136.19 4,047,887 +0.35(+0.26%)
May 12, 2014 134.47 135.88 134.12 135.84 4,675,876 +2.18(+1.63%)
May 09, 2014 134.37 134.42 133.10 133.66 3,446,890 -0.10(-0.08%)
May 08, 2014 133.96 134.57 133.05 133.76 4,128,350 -0.46(-0.34%)
May 07, 2014 132.90 134.22 132.90 134.22 4,800,529 +1.72(+1.30%)
May 06, 2014 134.12 134.22 132.50 132.50 4,753,256 -1.97(-1.47%)
May 05, 2014 135.03 135.03 134.06 134.47 3,263,354 -0.51(-0.37%)
May 02, 2014 135.43 135.94 134.87 134.97 4,639,928 -0.46(-0.34%)
May 01, 2014 135.23 135.73 134.77 135.43 5,092,515 -0.61(-0.45%)
Apr 30, 2014 135.58 136.09 134.82 136.04 5,755,730 +0.66(+0.49%)
Apr 29, 2014 135.73 135.99 134.52 135.38 5,457,312 -0.10(-0.08%)
Apr 28, 2014 135.18 135.84 134.22 135.48 6,825,000 +0.91(+0.68%)
Apr 25, 2014 134.42 135.58 134.32 134.57 6,671,847 +0.71(+0.53%)
Apr 24, 2014 133.76 134.77 132.70 133.86 5,044,715 +0.20(+0.15%)
Apr 23, 2014 134.42 134.87 133.51 133.66 5,743,897 -0.81(-0.60%)
Apr 22, 2014 135.08 135.43 134.42 134.47 5,450,935 -0.05(-0.04%)
Apr 21, 2014 134.72 135.13 134.37 134.52 4,962,808 +0.15(+0.11%)
Apr 17, 2014 133.91 134.37 134.37 134.37 13,769,190 +2.23(+1.68%)
Apr 16, 2014 131.59 132.55 130.98 132.14 6,612,546 +1.52(+1.16%)
Apr 15, 2014 129.87 130.98 129.41 130.62 5,978,486 +0.56(+0.43%)
Apr 14, 2014 129.41 130.27 128.65 130.07 4,954,065 +1.42(+1.10%)
Apr 11, 2014 129.06 130.22 128.65 128.65 7,378,001 -0.76(-0.59%)
Apr 10, 2014 131.99 132.09 129.36 129.41 7,167,917 -1.87(-1.43%)
Apr 09, 2014 130.83 131.33 129.46 131.28 4,962,472 +1.01(+0.78%)
Apr 08, 2014 130.32 131.13 129.87 130.27 5,305,436 -0.51(-0.39%)
Apr 07, 2014 131.28 131.74 130.22 130.78 5,992,947 -0.86(-0.65%)
Apr 04, 2014 133.41 133.56 131.48 131.64 6,550,843 -1.06(-0.80%)
Apr 03, 2014 132.29 132.82 131.79 132.70 4,378,370 +0.96(+0.73%)
Apr 02, 2014 131.13 131.84 130.88 131.74 5,208,695 +0.86(+0.66%)
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.