General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 95.42 96.23 95.34 95.49 11,014,970 +0.29(+0.30%)
Sep 29, 2016 96.10 97.03 94.91 95.20 11,842,048 -1.19(-1.24%)
Sep 28, 2016 96.45 96.52 95.42 96.39 8,286,644 +0.06(+0.07%)
Sep 27, 2016 95.42 96.62 95.00 96.33 7,742,332 +1.10(+1.15%)
Sep 26, 2016 96.07 96.07 95.16 95.23 8,035,906 -1.13(-1.17%)
Sep 23, 2016 96.78 96.87 96.10 96.36 7,079,254 -0.48(-0.50%)
Sep 22, 2016 96.58 97.07 96.49 96.84 9,113,570 +0.61(+0.64%)
Sep 21, 2016 95.91 96.45 95.39 96.23 9,004,869 +0.58(+0.61%)
Sep 20, 2016 95.65 96.07 95.49 95.65 9,195,698 +0.77(+0.82%)
Sep 19, 2016 96.00 96.58 94.78 94.87 9,461,418 -0.81(-0.84%)
Sep 16, 2016 95.52 95.91 95.23 95.68 20,142,668 -0.23(-0.24%)
Sep 15, 2016 95.26 96.23 94.84 95.91 10,938,388 +3.71(+4.03%)
Sep 14, 2016 92.53 93.12 92.10 92.19 16,454,252 -0.47(-0.50%)
Sep 13, 2016 93.81 93.91 92.25 92.66 14,517,573 -1.99(-2.10%)
Sep 12, 2016 93.12 94.89 92.63 94.64 13,339,107 +1.18(+1.26%)
Sep 09, 2016 95.67 95.67 93.46 93.46 14,374,461 -2.89(-3.00%)
Sep 08, 2016 96.23 96.38 95.92 96.35 9,747,176 -0.06(-0.06%)
Sep 07, 2016 96.20 96.41 95.61 96.41 8,784,161 +0.03(+0.03%)
Sep 06, 2016 97.19 97.28 95.61 96.38 13,192,099 -0.75(-0.77%)
Sep 02, 2016 97.00 97.13 97.13 97.13 6,703,238 +0.28(+0.29%)
Sep 01, 2016 96.69 97.13 96.10 96.85 13,290,677 -0.12(-0.13%)
Aug 31, 2016 97.38 97.30 96.82 96.97 10,765,115 -0.40(-0.41%)
Aug 30, 2016 97.28 97.69 97.16 97.38 5,843,043 +0.03(+0.03%)
Aug 29, 2016 96.79 97.62 96.75 97.34 6,845,422 +0.40(+0.42%)
Aug 26, 2016 97.07 97.65 96.66 96.94 7,172,986 +0.06(+0.06%)
Aug 25, 2016 96.82 97.16 96.63 96.88 5,485,612 -0.03(-0.03%)
Aug 24, 2016 97.07 97.31 96.75 96.91 7,101,934 -0.03(-0.03%)
Aug 23, 2016 97.62 98.00 96.94 96.94 10,346,098 -0.28(-0.29%)
Aug 22, 2016 96.75 97.56 96.48 97.22 6,591,374 +0.22(+0.22%)
Aug 19, 2016 97.22 97.47 96.79 97.00 7,971,013 -0.56(-0.57%)
Aug 18, 2016 97.00 97.56 96.82 97.56 9,033,623 +0.43(+0.45%)
Aug 17, 2016 97.03 97.24 96.79 97.13 5,669,283 +0.31(+0.32%)
Aug 16, 2016 96.66 97.13 96.48 96.82 7,210,937 -0.16(-0.16%)
Aug 15, 2016 97.16 97.31 96.91 96.97 6,299,196 +0.00(+0.00%)
Aug 12, 2016 96.85 97.10 96.77 96.97 6,870,598 -0.16(-0.16%)
Aug 11, 2016 97.19 97.38 96.85 97.13 12,237,430 +0.06(+0.06%)
Aug 10, 2016 97.00 97.27 96.85 97.07 5,972,145 -0.09(-0.10%)
Aug 09, 2016 96.94 97.31 96.69 97.16 6,478,145 +0.09(+0.10%)
Aug 08, 2016 97.16 97.45 96.88 97.07 6,582,428 -0.03(-0.03%)
Aug 05, 2016 97.07 97.62 96.91 97.10 6,951,229 +0.34(+0.35%)
Aug 04, 2016 96.85 97.00 96.51 96.75 6,537,584 +0.12(+0.13%)
Aug 03, 2016 96.32 96.97 96.30 96.63 6,444,811 +0.25(+0.26%)
Aug 02, 2016 96.57 96.72 96.23 96.38 8,698,268 -0.31(-0.32%)
Aug 01, 2016 96.60 96.91 96.29 96.69 10,036,694 +0.03(+0.03%)
Jul 29, 2016 97.10 97.55 96.57 96.66 16,124,556 -0.34(-0.35%)
Jul 28, 2016 96.85 97.19 96.48 97.00 9,759,725 -0.09(-0.10%)
Jul 27, 2016 97.75 97.97 96.60 97.10 12,646,554 -0.59(-0.60%)
Jul 26, 2016 98.31 98.49 97.19 97.69 11,888,731 -0.53(-0.54%)
Jul 25, 2016 99.55 99.58 97.41 98.21 14,730,758 -1.30(-1.31%)
Jul 22, 2016 98.49 99.55 98.40 99.52 18,608,894 -1.65(-1.63%)
Jul 21, 2016 101.60 101.97 100.85 101.16 13,809,282 -0.59(-0.58%)
Jul 20, 2016 102.31 102.37 101.50 101.75 11,454,921 -0.47(-0.46%)
Jul 19, 2016 101.66 102.28 101.57 102.22 10,809,887 +0.06(+0.06%)
Jul 18, 2016 102.09 102.23 101.38 102.16 12,327,124 +0.09(+0.09%)
Jul 15, 2016 101.69 102.28 101.63 102.06 13,629,977 +0.78(+0.77%)
Jul 14, 2016 100.88 101.57 100.85 101.29 10,911,055 +0.84(+0.83%)
Jul 13, 2016 100.14 100.82 100.11 100.45 10,458,193 +0.31(+0.31%)
Jul 12, 2016 100.29 100.85 99.73 100.14 12,268,643 +0.16(+0.16%)
Jul 11, 2016 100.14 100.87 99.89 99.98 12,235,077 +0.03(+0.03%)
Jul 08, 2016 99.30 100.17 98.77 99.95 12,413,190 +1.18(+1.19%)
Jul 07, 2016 98.74 99.64 98.52 98.77 12,086,384 +0.25(+0.25%)
Jul 06, 2016 97.07 98.71 97.07 98.52 10,343,068 +0.90(+0.92%)
Jul 05, 2016 97.00 97.87 96.60 97.62 10,425,082 -0.12(-0.13%)
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.