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 (%)
Aug 29, 2014 132.77 132.52 132.52 132.52 4,296,229 -0.15(-0.12%)
Aug 28, 2014 132.77 133.08 132.42 132.67 2,635,250 -0.61(-0.46%)
Aug 27, 2014 132.88 133.64 132.72 133.28 4,151,646 +0.61(+0.46%)
Aug 26, 2014 133.74 134.00 132.67 132.67 5,158,758 -0.97(-0.73%)
Aug 25, 2014 133.38 134.10 132.72 133.64 4,282,929 +0.25(+0.19%)
Aug 22, 2014 134.35 134.41 133.18 133.38 4,466,880 -1.43(-1.06%)
Aug 21, 2014 134.76 134.91 134.25 134.81 4,349,111 +0.36(+0.27%)
Aug 20, 2014 133.03 134.66 132.93 134.46 5,652,290 +1.58(+1.19%)
Aug 19, 2014 133.33 133.44 132.98 132.88 3,163,150 -0.10(-0.08%)
Aug 18, 2014 131.96 132.98 131.85 132.98 5,255,229 +2.19(+1.68%)
Aug 15, 2014 132.37 132.47 130.17 130.78 5,522,309 -1.22(-0.93%)
Aug 14, 2014 132.06 132.31 131.24 132.01 4,572,503 +0.25(+0.19%)
Aug 13, 2014 131.19 132.21 131.09 131.75 3,895,527 +1.12(+0.86%)
Aug 12, 2014 131.85 131.91 130.58 130.63 4,270,227 -0.92(-0.70%)
Aug 11, 2014 131.80 132.62 131.19 131.55 5,464,341 +0.66(+0.51%)
Aug 08, 2014 129.87 130.94 129.05 130.88 4,495,316 +0.82(+0.63%)
Aug 07, 2014 130.63 131.09 129.66 130.07 7,091,160 +0.31(+0.24%)
Aug 06, 2014 128.18 130.43 127.98 129.76 9,257,515 +2.14(+1.68%)
Aug 05, 2014 128.03 129.00 127.26 127.62 5,417,670 -1.27(-0.99%)
Aug 04, 2014 129.20 129.66 128.03 128.90 5,495,643 -0.41(-0.32%)
Aug 01, 2014 127.88 129.35 126.24 129.30 7,881,264 +1.02(+0.80%)
Jul 31, 2014 130.22 130.38 128.28 128.28 7,429,787 -2.50(-1.91%)
Jul 30, 2014 130.48 131.55 129.56 130.78 5,065,540 +0.97(+0.75%)
Jul 29, 2014 130.43 131.19 129.81 129.81 4,416,545 -0.71(-0.55%)
Jul 28, 2014 130.94 131.24 129.76 130.53 6,466,136 -1.02(-0.78%)
Jul 25, 2014 132.47 132.57 131.24 131.55 4,829,508 -0.77(-0.58%)
Jul 24, 2014 132.37 133.03 132.11 132.31 4,314,885 +0.15(+0.12%)
Jul 23, 2014 132.98 133.08 132.16 132.16 6,268,926 -0.56(-0.42%)
Jul 22, 2014 132.98 133.13 131.85 132.72 6,764,126 +0.20(+0.15%)
Jul 21, 2014 134.30 134.30 131.19 132.52 11,614,059 -2.45(-1.81%)
Jul 18, 2014 136.55 136.60 133.90 134.97 10,861,726 -0.76(-0.56%)
Jul 17, 2014 137.31 137.62 135.68 135.73 7,349,464 -2.09(-1.52%)
Jul 16, 2014 136.14 138.46 135.99 137.82 9,207,915 +2.09(+1.54%)
Jul 15, 2014 136.44 136.70 135.43 135.73 8,124,129 -0.25(-0.19%)
Jul 14, 2014 135.83 137.01 135.78 135.99 4,937,416 +0.56(+0.41%)
Jul 11, 2014 133.59 135.43 133.23 135.43 6,948,042 +1.79(+1.34%)
Jul 10, 2014 133.28 134.10 133.13 133.64 6,508,675 -0.61(-0.46%)
Jul 09, 2014 134.81 134.81 133.95 134.25 7,409,398 -0.25(-0.19%)
Jul 08, 2014 135.78 135.94 134.41 134.51 5,694,380 -1.94(-1.42%)
Jul 07, 2014 136.70 136.90 136.09 136.44 4,948,347 -0.56(-0.41%)
Jul 03, 2014 136.75 137.01 137.01 137.01 4,021,740 +1.28(+0.94%)
Jul 02, 2014 134.41 135.94 134.35 135.73 4,164,146 +1.07(+0.80%)
Jul 01, 2014 134.00 135.17 133.95 134.66 5,498,519 +0.61(+0.46%)
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%)
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.