General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 94.98 95.34 94.49 95.15 10,246,919 +0.07(+0.07%)
May 30, 2017 94.91 95.39 94.39 95.08 10,484,281 -0.31(-0.33%)
May 26, 2017 95.43 95.74 94.84 95.39 8,812,127 -0.14(-0.15%)
May 25, 2017 96.58 96.96 95.29 95.53 11,294,891 -1.18(-1.22%)
May 24, 2017 98.42 99.04 95.99 96.72 15,499,726 -1.56(-1.59%)
May 23, 2017 98.04 98.28 97.69 98.28 6,870,054 +0.35(+0.35%)
May 22, 2017 98.11 98.35 97.51 97.93 8,000,551 +0.45(+0.46%)
May 19, 2017 95.74 97.88 95.57 97.48 13,952,708 +1.98(+2.07%)
May 18, 2017 94.73 96.09 94.18 95.50 13,940,567 +0.24(+0.26%)
May 17, 2017 97.45 96.82 95.26 95.26 15,095,334 -2.19(-2.25%)
May 16, 2017 98.17 98.28 97.31 97.45 8,488,008 -0.49(-0.50%)
May 15, 2017 97.55 98.14 97.20 97.93 11,442,336 -0.31(-0.32%)
May 12, 2017 98.56 98.87 96.78 98.24 19,691,780 -2.08(-2.08%)
May 11, 2017 99.67 100.40 99.05 100.33 8,061,419 +0.59(+0.59%)
May 10, 2017 100.50 100.54 99.39 99.74 7,495,132 -0.80(-0.80%)
May 09, 2017 101.06 101.09 100.30 100.54 6,859,256 -0.49(-0.48%)
May 08, 2017 101.34 101.63 100.78 101.03 6,223,051 -0.52(-0.51%)
May 05, 2017 101.23 101.61 101.16 101.55 4,870,792 +0.07(+0.07%)
May 04, 2017 101.72 101.86 100.95 101.48 5,643,541 -0.11(-0.10%)
May 03, 2017 100.50 101.79 100.26 101.58 7,738,584 +0.83(+0.83%)
May 02, 2017 100.82 100.95 100.47 100.75 9,714,342 +0.17(+0.17%)
May 01, 2017 100.82 101.37 100.54 100.57 6,910,511 -0.17(-0.17%)
Apr 28, 2017 101.13 101.34 100.54 100.75 6,928,833 -0.31(-0.31%)
Apr 27, 2017 101.79 101.86 100.85 101.06 9,478,269 -0.63(-0.62%)
Apr 26, 2017 102.59 102.69 101.69 101.69 10,752,302 -0.66(-0.64%)
Apr 25, 2017 102.34 102.87 101.89 102.34 11,466,756 -0.35(-0.34%)
Apr 24, 2017 103.73 104.01 102.48 102.69 13,980,035 +0.00(+0.00%)
Apr 21, 2017 105.19 105.58 102.34 102.69 20,819,240 -2.50(-2.38%)
Apr 20, 2017 104.43 106.13 104.36 105.19 10,668,329 +0.94(+0.90%)
Apr 19, 2017 103.87 104.47 103.81 104.26 7,652,582 +0.56(+0.54%)
Apr 18, 2017 102.87 103.91 102.80 103.70 7,397,118 +0.70(+0.67%)
Apr 17, 2017 102.94 103.21 102.69 103.00 6,265,929 +0.28(+0.27%)
Apr 13, 2017 103.21 103.56 102.69 102.73 5,754,466 -0.73(-0.71%)
Apr 12, 2017 103.84 103.91 103.04 103.46 7,779,669 -0.94(-0.90%)
Apr 11, 2017 104.26 104.60 103.70 104.39 6,341,972 +0.10(+0.10%)
Apr 10, 2017 104.50 105.06 104.12 104.29 5,324,833 +0.07(+0.07%)
Apr 07, 2017 103.98 104.92 103.98 104.22 5,460,305 +0.21(+0.20%)
Apr 06, 2017 104.26 104.86 103.98 104.01 6,201,030 -0.14(-0.13%)
Apr 05, 2017 104.57 105.72 104.08 104.15 7,434,204 -0.17(-0.17%)
Apr 04, 2017 103.91 104.57 103.21 104.33 7,210,248 +0.49(+0.47%)
Apr 03, 2017 103.42 104.26 103.37 103.84 8,607,314 +0.28(+0.27%)
Mar 31, 2017 103.77 104.39 103.35 103.56 14,616,802 -0.24(-0.24%)
Mar 30, 2017 103.08 104.22 102.97 103.81 10,347,934 +0.66(+0.64%)
Mar 29, 2017 102.59 103.25 102.38 103.14 7,930,089 +0.21(+0.20%)
Mar 28, 2017 101.86 103.32 101.65 102.94 8,013,101 +0.63(+0.61%)
Mar 27, 2017 102.34 102.55 101.65 102.31 8,340,222 -0.97(-0.94%)
Mar 24, 2017 102.83 103.60 102.62 103.28 8,022,590 +0.35(+0.34%)
Mar 23, 2017 102.52 103.32 102.10 102.94 7,100,144 +0.31(+0.30%)
Mar 22, 2017 102.73 103.25 101.86 102.62 7,481,747 +0.49(+0.48%)
Mar 21, 2017 103.77 103.77 101.96 102.14 7,720,266 -1.22(-1.18%)
Mar 20, 2017 103.91 103.98 103.18 103.35 5,432,017 -0.49(-0.47%)
Mar 17, 2017 103.73 104.39 103.46 103.84 12,557,196 +0.45(+0.44%)
Mar 16, 2017 103.56 103.63 102.94 103.39 6,102,341 -0.03(-0.03%)
Mar 15, 2017 102.69 103.67 102.52 103.42 7,233,963 +0.76(+0.74%)
Mar 14, 2017 103.42 103.53 102.42 102.66 6,559,817 -1.11(-1.07%)
Mar 13, 2017 105.06 105.16 103.53 103.77 8,686,599 -1.46(-1.39%)
Mar 10, 2017 103.70 105.75 102.97 105.23 17,038,328 +2.16(+2.09%)
Mar 09, 2017 103.39 103.67 102.73 103.08 7,463,855 -0.49(-0.47%)
Mar 08, 2017 103.87 104.05 103.32 103.56 9,296,314 -0.21(-0.20%)
Mar 07, 2017 104.01 104.20 103.53 103.77 8,623,317 -0.49(-0.47%)
Mar 06, 2017 104.26 104.53 103.98 104.26 6,738,872 -0.42(-0.40%)
Mar 03, 2017 105.00 104.43 104.67 5,753,498 -0.24(-0.23%)
Mar 02, 2017 105.06 105.06 104.26 104.92 7,948,062 +0.00(+0.00%)
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.