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 (%)
Dec 31, 2013 139.92 140.58 140.58 140.58 6,042,966 +0.70(+0.50%)
Dec 30, 2013 139.62 140.32 139.42 139.87 4,743,025 +0.30(+0.22%)
Dec 27, 2013 139.62 140.12 139.22 139.57 3,786,888 +0.00(+0.00%)
Dec 26, 2013 138.82 140.22 138.42 139.57 4,937,422 +1.10(+0.80%)
Dec 24, 2013 137.32 138.72 137.22 138.47 3,012,776 +1.05(+0.77%)
Dec 23, 2013 137.57 137.87 136.76 137.42 5,945,811 +0.20(+0.15%)
Dec 20, 2013 136.71 137.77 135.51 137.22 15,583,573 +0.20(+0.15%)
Dec 19, 2013 136.31 137.42 134.53 137.01 10,096,111 +0.65(+0.48%)
Dec 18, 2013 134.47 136.66 133.53 136.36 10,956,975 +1.89(+1.41%)
Dec 17, 2013 134.82 135.02 134.03 134.47 7,357,407 +0.25(+0.19%)
Dec 16, 2013 134.03 134.77 133.68 134.22 7,433,161 +0.70(+0.52%)
Dec 13, 2013 132.28 134.03 131.89 133.53 8,006,853 +1.49(+1.13%)
Dec 12, 2013 131.84 132.83 131.74 132.03 6,218,389 -0.20(-0.15%)
Dec 11, 2013 134.87 134.97 132.03 132.23 8,069,152 -2.79(-2.06%)
Dec 10, 2013 134.77 136.24 134.67 135.02 6,196,546 -0.25(-0.18%)
Dec 09, 2013 133.93 135.97 133.73 135.27 6,175,817 +1.24(+0.93%)
Dec 06, 2013 133.18 134.22 132.73 134.03 5,094,982 +2.44(+1.85%)
Dec 05, 2013 132.48 132.53 131.06 131.59 5,714,037 -0.95(-0.71%)
Dec 04, 2013 131.04 132.65 130.34 132.53 9,029,117 +0.40(+0.30%)
Dec 03, 2013 132.33 132.63 131.04 132.13 6,584,023 -0.50(-0.37%)
Dec 02, 2013 132.58 133.00 132.13 132.63 6,961,081 +0.00(+0.00%)
Nov 29, 2013 133.08 133.68 132.48 132.63 4,302,744 -0.85(-0.63%)
Nov 27, 2013 133.48 133.83 133.08 133.48 4,564,415 +0.25(+0.19%)
Nov 26, 2013 132.93 134.05 132.93 133.23 7,292,957 +0.25(+0.19%)
Nov 25, 2013 135.02 135.17 132.98 132.98 6,494,821 -1.74(-1.29%)
Nov 22, 2013 133.68 134.77 133.60 134.72 4,432,391 +0.85(+0.63%)
Nov 21, 2013 134.42 134.42 133.13 133.88 6,099,784 -0.25(-0.19%)
Nov 20, 2013 134.27 135.17 133.73 134.12 6,110,639 -0.35(-0.26%)
Nov 19, 2013 134.97 135.97 133.90 134.47 7,175,405 -0.94(-0.70%)
Nov 18, 2013 135.72 136.81 134.87 135.42 7,854,164 +0.10(+0.07%)
Nov 15, 2013 134.37 136.46 134.17 135.32 10,391,759 +1.04(+0.78%)
Nov 14, 2013 135.07 135.32 133.63 134.27 6,510,604 -0.80(-0.59%)
Nov 13, 2013 134.17 135.07 133.08 135.07 6,904,568 +0.50(+0.37%)
Nov 12, 2013 133.93 135.02 133.38 134.57 7,549,816 +0.20(+0.15%)
Nov 11, 2013 134.42 134.52 133.78 134.37 4,784,929 -0.20(-0.15%)
Nov 08, 2013 131.44 134.62 131.34 134.57 7,580,796 +2.24(+1.69%)
Nov 07, 2013 134.03 135.27 132.33 132.33 11,962,916 -1.49(-1.11%)
Nov 06, 2013 131.69 134.22 131.59 133.83 11,786,544 +2.39(+1.82%)
Nov 05, 2013 130.94 131.94 130.64 131.44 4,979,107 -0.05(-0.04%)
Nov 04, 2013 132.28 132.28 130.89 131.49 5,661,538 -0.55(-0.41%)
Nov 01, 2013 129.60 132.51 129.50 132.03 11,184,865 +1.99(+1.53%)
Oct 31, 2013 131.09 131.54 129.95 130.04 8,609,028 -1.14(-0.87%)
Oct 30, 2013 130.79 131.74 130.29 131.19 8,002,278 +0.80(+0.61%)
Oct 29, 2013 130.29 130.84 129.70 130.39 7,717,935 +0.60(+0.46%)
Oct 28, 2013 128.75 130.15 128.16 129.80 6,329,019 +1.04(+0.81%)
Oct 25, 2013 129.70 129.75 128.35 128.75 5,502,241 -0.30(-0.23%)
Oct 24, 2013 128.55 129.45 127.71 129.05 6,958,625 +1.19(+0.93%)
Oct 23, 2013 129.30 129.35 127.56 127.86 7,942,809 -1.59(-1.23%)
Oct 22, 2013 130.29 130.54 129.25 129.45 8,686,181 -0.60(-0.46%)
Oct 21, 2013 128.70 131.09 128.30 130.04 12,177,481 +2.93(+2.31%)
Oct 18, 2013 125.42 128.10 124.82 127.11 19,823,142 +4.33(+3.52%)
Oct 17, 2013 121.29 122.78 120.54 122.78 9,107,282 +1.59(+1.31%)
Oct 16, 2013 121.14 121.39 120.05 121.19 6,044,472 +0.85(+0.70%)
Oct 15, 2013 120.74 121.61 120.14 120.34 5,617,784 -0.95(-0.78%)
Oct 14, 2013 120.44 121.29 120.19 121.29 4,426,653 -0.10(-0.08%)
Oct 11, 2013 120.99 121.84 120.39 121.39 6,870,110 +0.75(+0.62%)
Oct 10, 2013 118.90 120.64 118.50 120.64 7,669,658 +3.38(+2.89%)
Oct 09, 2013 118.60 118.60 116.91 117.26 7,036,068 -0.50(-0.42%)
Oct 08, 2013 119.00 119.00 117.76 117.76 8,494,236 -1.34(-1.13%)
Oct 07, 2013 118.60 120.05 118.40 119.10 5,795,591 -0.55(-0.46%)
Oct 04, 2013 120.29 120.29 118.90 119.65 6,695,011 -0.25(-0.21%)
Oct 03, 2013 120.49 120.64 118.60 119.90 7,523,575 -1.14(-0.95%)
Oct 02, 2013 120.09 121.14 119.65 121.04 6,841,591 +0.80(+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.