General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 171.44 171.93 169.07 169.13 8,300,125 -1.59(-0.93%)
Nov 29, 2016 171.99 172.37 170.34 170.72 5,714,880 -1.10(-0.64%)
Nov 28, 2016 172.26 172.81 171.60 171.82 4,003,811 -1.04(-0.60%)
Nov 25, 2016 172.92 173.14 172.04 172.87 2,393,858 +0.55(+0.32%)
Nov 23, 2016 172.32 172.32 172.32 0 +0.88(+0.51%)
Nov 22, 2016 170.06 171.77 169.76 171.44 5,040,967 +1.70(+1.00%)
Nov 21, 2016 168.74 169.79 168.14 169.73 4,025,995 +1.10(+0.65%)
Nov 18, 2016 169.07 169.90 167.81 168.63 5,198,638 -0.66(-0.39%)
Nov 17, 2016 168.80 169.73 168.58 169.29 3,243,431 +0.28(+0.16%)
Nov 16, 2016 168.52 169.21 167.92 169.02 4,595,125 -0.06(-0.03%)
Nov 15, 2016 167.59 169.18 166.27 169.07 7,297,031 +1.32(+0.79%)
Nov 14, 2016 169.02 169.62 167.62 167.75 6,847,823 -1.10(-0.65%)
Nov 11, 2016 167.64 169.18 166.99 168.85 7,768,234 +1.65(+0.99%)
Nov 10, 2016 164.12 169.57 164.01 167.20 14,790,019 +4.29(+2.63%)
Nov 09, 2016 161.21 163.91 159.84 162.92 9,828,879 +1.16(+0.71%)
Nov 08, 2016 161.49 162.86 161.05 161.76 6,503,735 +0.60(+0.38%)
Nov 07, 2016 158.63 161.27 158.52 161.16 7,476,737 +4.78(+3.06%)
Nov 04, 2016 155.16 158.41 155.16 156.37 6,522,866 +0.88(+0.57%)
Nov 03, 2016 157.25 157.25 155.00 155.49 4,183,010 -1.16(-0.74%)
Nov 02, 2016 158.68 158.68 156.15 156.65 5,614,773 -2.14(-1.35%)
Nov 01, 2016 159.45 160.55 157.86 158.79 5,821,409 -1.21(-0.76%)
Oct 31, 2016 162.09 163.03 159.95 160.00 7,922,994 -0.66(-0.41%)
Oct 28, 2016 158.79 162.67 158.74 160.66 12,343,882 +3.24(+2.06%)
Oct 27, 2016 158.85 159.18 157.31 157.42 4,623,277 -1.32(-0.83%)
Oct 26, 2016 157.20 159.84 156.98 158.74 4,429,881 +1.21(+0.77%)
Oct 25, 2016 159.12 159.51 157.36 157.53 4,815,689 -1.49(-0.93%)
Oct 24, 2016 159.45 160.61 158.90 159.01 5,663,428 -0.33(-0.21%)
Oct 21, 2016 156.37 159.45 155.77 159.34 11,667,743 -0.49(-0.31%)
Oct 20, 2016 160.00 160.55 159.23 159.84 5,169,492 +0.05(+0.03%)
Oct 19, 2016 159.78 160.66 159.62 159.78 5,307,755 +0.44(+0.28%)
Oct 18, 2016 159.62 159.89 158.90 159.34 5,012,212 +0.72(+0.45%)
Oct 17, 2016 158.90 159.40 157.80 158.63 7,226,285 -0.22(-0.14%)
Oct 14, 2016 159.23 159.62 158.46 158.85 5,125,437 +0.66(+0.42%)
Oct 13, 2016 158.24 158.90 157.58 158.19 5,163,772 -0.71(-0.45%)
Oct 12, 2016 159.01 159.56 158.41 158.90 4,138,433 -0.11(-0.07%)
Oct 11, 2016 158.08 159.62 157.75 159.01 5,627,540 +0.33(+0.21%)
Oct 10, 2016 159.45 161.16 158.41 158.68 6,180,393 -1.21(-0.76%)
Oct 07, 2016 159.78 160.58 159.01 159.89 6,882,104 -1.04(-0.65%)
Oct 06, 2016 161.65 162.20 160.22 160.94 5,108,232 -1.26(-0.78%)
Oct 05, 2016 162.31 163.30 161.65 162.20 4,534,021 +0.00(+0.00%)
Oct 04, 2016 163.36 163.58 161.93 162.20 5,661,091 -0.77(-0.47%)
Oct 03, 2016 161.98 163.30 161.65 162.97 3,597,888 +0.11(+0.07%)
Sep 30, 2016 162.75 164.12 162.61 162.86 6,458,207 +0.49(+0.30%)
Sep 29, 2016 163.91 165.50 161.87 162.37 6,943,132 -2.03(-1.24%)
Sep 28, 2016 164.51 164.62 162.75 164.40 4,858,557 +0.11(+0.07%)
Sep 27, 2016 162.75 164.78 162.04 164.29 4,539,421 +1.87(+1.15%)
Sep 26, 2016 163.85 163.85 162.31 162.42 4,711,547 -1.92(-1.17%)
Sep 23, 2016 165.06 165.22 163.91 164.34 4,150,650 -0.82(-0.50%)
Sep 22, 2016 164.73 165.56 164.56 165.17 5,343,393 +1.04(+0.64%)
Sep 21, 2016 163.58 164.51 162.70 164.12 5,279,661 +0.99(+0.61%)
Sep 20, 2016 163.14 163.85 162.86 163.14 5,391,546 +1.32(+0.82%)
Sep 19, 2016 163.74 164.73 161.65 161.82 5,547,341 -1.38(-0.84%)
Sep 16, 2016 162.92 163.58 162.42 163.19 11,809,884 -0.38(-0.24%)
Sep 15, 2016 162.48 164.12 161.76 163.58 6,413,306 +1.54(+0.95%)
Sep 14, 2016 162.64 163.67 161.87 162.04 9,361,780 -0.82(-0.50%)
Sep 13, 2016 164.87 165.06 162.15 162.85 8,259,890 -3.49(-2.10%)
Sep 12, 2016 163.67 166.78 162.80 166.35 7,589,392 +2.07(+1.26%)
Sep 09, 2016 168.15 168.15 164.27 164.27 8,178,466 -5.07(-3.00%)
Sep 08, 2016 169.13 169.40 168.58 169.35 5,545,735 -0.11(-0.06%)
Sep 07, 2016 169.07 169.46 168.04 169.46 4,997,819 +0.05(+0.03%)
Sep 06, 2016 170.82 170.98 168.04 169.40 7,505,751 -1.31(-0.77%)
Sep 02, 2016 170.49 170.71 170.71 170.71 3,813,861 +0.49(+0.29%)
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.