General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 175.06 175.06 175.06 0 -0.61(-0.35%)
Dec 29, 2016 175.83 176.59 175.61 175.66 2,904,512 +0.05(+0.03%)
Dec 28, 2016 176.38 177.10 175.47 175.61 3,409,043 -1.11(-0.63%)
Dec 27, 2016 176.66 177.52 176.44 176.72 2,826,104 +0.11(+0.06%)
Dec 23, 2016 176.61 176.61 176.61 0 +0.33(+0.19%)
Dec 22, 2016 176.77 176.99 176.05 176.27 4,367,203 -0.39(-0.22%)
Dec 21, 2016 177.05 177.27 176.22 176.66 5,085,158 -0.66(-0.37%)
Dec 20, 2016 175.51 178.04 175.45 177.32 7,241,534 +1.81(+1.03%)
Dec 19, 2016 174.63 175.95 174.32 175.51 6,356,401 +0.94(+0.54%)
Dec 16, 2016 173.31 175.23 172.98 174.57 13,090,535 +2.69(+1.57%)
Dec 15, 2016 173.14 175.67 171.16 171.88 7,888,725 -1.32(-0.76%)
Dec 14, 2016 173.80 175.84 172.87 173.20 7,937,732 -1.32(-0.76%)
Dec 13, 2016 175.40 175.95 173.80 174.52 6,153,644 -0.66(-0.38%)
Dec 12, 2016 174.13 175.89 174.08 175.18 5,634,996 +0.44(+0.25%)
Dec 09, 2016 172.92 175.51 172.37 174.74 5,679,421 +1.37(+0.79%)
Dec 08, 2016 173.75 174.30 172.65 173.36 5,102,808 -0.38(-0.22%)
Dec 07, 2016 170.50 173.75 170.06 173.75 5,977,252 +2.36(+1.38%)
Dec 06, 2016 171.49 171.77 170.50 171.38 3,195,912 +0.33(+0.19%)
Dec 05, 2016 172.81 172.92 170.78 171.05 4,026,331 -1.27(-0.73%)
Dec 02, 2016 172.43 173.14 171.88 172.32 3,892,272 -0.27(-0.16%)
Dec 01, 2016 168.47 172.98 168.36 172.59 8,129,259 +3.46(+2.05%)
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%)
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.