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 (%)
Sep 30, 2013 118.80 119.80 118.50 118.85 7,050,953 -0.80(-0.67%)
Sep 27, 2013 119.90 119.90 119.10 119.65 5,176,794 -1.00(-0.82%)
Sep 26, 2013 120.89 121.94 119.20 120.64 6,569,421 +0.10(+0.08%)
Sep 25, 2013 120.89 121.79 120.39 120.54 5,909,856 -0.45(-0.37%)
Sep 24, 2013 120.49 122.08 120.49 120.99 6,483,102 +0.20(+0.16%)
Sep 23, 2013 120.39 121.29 120.14 120.79 8,276,532 +1.34(+1.12%)
Sep 20, 2013 122.14 122.19 119.40 119.45 13,680,865 -2.24(-1.84%)
Sep 19, 2013 123.38 123.80 121.39 121.69 9,981,710 -1.05(-0.85%)
Sep 18, 2013 120.81 122.98 120.46 122.73 10,325,194 +2.02(+1.68%)
Sep 17, 2013 119.13 120.81 119.03 120.71 7,234,981 +1.53(+1.28%)
Sep 16, 2013 118.83 119.62 118.14 119.18 7,467,353 +1.78(+1.51%)
Sep 13, 2013 117.38 117.99 117.25 117.40 3,863,343 -0.35(-0.29%)
Sep 12, 2013 119.28 119.47 117.35 117.75 6,212,708 -1.19(-1.00%)
Sep 11, 2013 118.24 118.93 117.10 118.93 7,002,330 +1.09(+0.92%)
Sep 10, 2013 116.86 118.19 116.61 117.84 7,194,896 +2.37(+2.05%)
Sep 09, 2013 114.78 115.82 114.44 115.47 5,589,645 +1.14(+0.99%)
Sep 06, 2013 114.29 115.42 113.36 114.34 7,440,627 +0.00(+0.00%)
Sep 05, 2013 115.23 115.28 114.00 114.34 6,102,344 -0.05(-0.04%)
Sep 04, 2013 113.50 114.44 113.35 114.39 6,361,991 +0.54(+0.48%)
Sep 03, 2013 115.08 115.77 113.15 113.85 10,417,664 -0.39(-0.34%)
Aug 30, 2013 115.72 116.02 113.75 114.24 9,373,814 +0.15(+0.13%)
Aug 29, 2013 114.34 115.03 114.02 114.09 4,319,911 -0.45(-0.39%)
Aug 28, 2013 114.34 115.52 114.34 114.54 5,840,975 +0.10(+0.09%)
Aug 27, 2013 115.33 115.47 114.09 114.44 10,401,417 -2.12(-1.82%)
Aug 26, 2013 117.20 117.45 116.31 116.56 5,226,869 -0.84(-0.71%)
Aug 23, 2013 117.65 117.75 116.71 117.40 4,191,096 +0.00(+0.00%)
Aug 22, 2013 116.81 117.50 116.56 117.40 6,260,340 +0.84(+0.72%)
Aug 21, 2013 117.10 117.45 116.31 116.56 6,419,303 -0.54(-0.46%)
Aug 20, 2013 117.35 117.75 116.66 117.10 6,165,362 -0.64(-0.55%)
Aug 19, 2013 117.99 118.29 117.30 117.75 6,495,704 -0.49(-0.42%)
Aug 16, 2013 117.89 118.73 117.80 118.24 7,356,138 -0.25(-0.21%)
Aug 15, 2013 118.34 119.77 118.09 118.49 8,069,293 -0.35(-0.29%)
Aug 14, 2013 119.47 119.92 118.73 118.83 5,645,947 -0.64(-0.54%)
Aug 13, 2013 119.97 119.97 118.98 119.47 5,763,961 -0.34(-0.29%)
Aug 12, 2013 119.18 119.97 118.78 119.82 5,533,420 +0.10(+0.08%)
Aug 09, 2013 120.17 120.66 119.52 119.72 4,206,647 -0.39(-0.33%)
Aug 08, 2013 120.81 121.15 119.57 120.11 4,513,066 -0.05(-0.04%)
Aug 07, 2013 119.52 120.17 118.91 120.17 5,659,758 +0.15(+0.12%)
Aug 06, 2013 120.91 120.95 119.72 120.02 4,467,328 -1.04(-0.86%)
Aug 05, 2013 121.30 121.45 120.91 121.05 3,640,236 -0.89(-0.73%)
Aug 02, 2013 121.05 121.94 120.46 121.94 5,209,984 +0.39(+0.32%)
Aug 01, 2013 121.45 122.77 121.05 121.55 6,476,671 +1.23(+1.03%)
Jul 31, 2013 121.30 121.89 120.26 120.31 7,890,523 -0.54(-0.45%)
Jul 30, 2013 121.30 121.65 120.46 120.86 6,320,022 -0.05(-0.04%)
Jul 29, 2013 121.10 121.45 120.76 120.91 5,183,094 -0.79(-0.65%)
Jul 26, 2013 121.69 121.75 120.95 121.69 6,304,350 -0.20(-0.16%)
Jul 25, 2013 121.50 121.89 121.05 121.89 6,066,979 +0.35(+0.28%)
Jul 24, 2013 122.39 122.63 121.25 121.55 5,567,212 -0.44(-0.36%)
Jul 23, 2013 122.78 122.83 121.60 121.99 6,594,378 -0.74(-0.60%)
Jul 22, 2013 122.24 123.03 122.09 122.73 8,416,094 +0.69(+0.57%)
Jul 19, 2013 116.66 123.18 118.98 122.04 21,007,198 +5.38(+4.61%)
Jul 18, 2013 116.51 118.19 116.31 116.66 8,388,458 +0.54(+0.47%)
Jul 17, 2013 116.22 116.56 115.67 116.12 5,440,392 +0.44(+0.38%)
Jul 16, 2013 116.81 116.86 115.23 115.67 7,736,315 -0.99(-0.85%)
Jul 15, 2013 117.15 117.20 116.29 116.66 7,262,904 -0.64(-0.55%)
Jul 12, 2013 118.44 118.49 116.46 117.30 6,738,334 -0.89(-0.75%)
Jul 11, 2013 118.04 118.29 116.66 118.19 6,607,023 +1.97(+1.70%)
Jul 10, 2013 117.10 117.15 115.33 116.22 5,769,259 -0.39(-0.34%)
Jul 09, 2013 116.12 117.50 116.07 116.61 6,387,178 +1.48(+1.29%)
Jul 08, 2013 115.33 116.17 114.88 115.13 7,196,835 +0.40(+0.34%)
Jul 05, 2013 114.39 114.73 113.30 114.73 4,596,251 +1.63(+1.44%)
Jul 03, 2013 112.71 113.45 112.36 113.11 4,344,916 +0.05(+0.04%)
Jul 02, 2013 114.88 115.23 112.96 113.06 9,643,380 -2.17(-1.88%)
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.