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 28, 2018 67.28 67.69 66.16 66.39 13,021,241 -1.41(-2.08%)
Sep 27, 2018 66.86 69.10 66.80 67.80 13,971,346 +0.82(+1.23%)
Sep 26, 2018 66.16 67.98 65.92 66.98 15,876,501 +0.71(+1.06%)
Sep 25, 2018 68.98 69.16 65.98 66.28 22,726,138 -2.76(-4.00%)
Sep 24, 2018 71.16 71.16 68.22 69.04 25,262,474 -2.53(-3.53%)
Sep 21, 2018 72.92 73.86 71.51 71.57 16,225,792 -1.71(-2.33%)
Sep 20, 2018 74.04 74.63 72.69 73.27 15,014,845 -2.35(-3.11%)
Sep 19, 2018 74.21 76.39 73.86 75.63 10,560,082 +1.18(+1.58%)
Sep 18, 2018 74.51 74.98 73.86 74.45 7,293,413 -0.24(-0.31%)
Sep 17, 2018 74.16 75.80 74.10 74.68 8,612,783 +0.12(+0.16%)
Sep 14, 2018 73.69 74.98 72.80 74.57 11,898,211 +0.53(+0.71%)
Sep 13, 2018 73.81 74.27 72.41 74.04 9,359,899 +0.58(+0.79%)
Sep 12, 2018 71.65 73.57 71.24 73.46 6,898,513 +1.63(+2.27%)
Sep 11, 2018 72.47 72.64 71.24 71.82 6,893,008 -1.05(-1.44%)
Sep 10, 2018 72.00 73.92 71.94 72.87 7,445,905 +0.64(+0.89%)
Sep 07, 2018 72.17 72.47 71.47 72.23 7,873,940 -0.64(-0.88%)
Sep 06, 2018 72.81 74.56 72.81 72.87 6,970,957 -0.29(-0.40%)
Sep 05, 2018 72.52 73.28 71.24 73.16 9,453,917 -0.64(-0.87%)
Sep 04, 2018 75.03 75.03 73.57 73.81 7,696,231 -1.57(-2.09%)
Aug 31, 2018 75.38 75.38 75.38 0 +0.99(+1.33%)
Aug 30, 2018 74.97 75.55 74.27 74.39 7,667,968 -1.17(-1.54%)
Aug 29, 2018 74.39 75.61 73.81 75.55 8,203,272 +1.22(+1.65%)
Aug 28, 2018 74.39 75.09 74.10 74.33 10,139,891 -0.06(-0.08%)
Aug 27, 2018 72.70 74.45 72.52 74.39 7,670,447 +1.57(+2.16%)
Aug 24, 2018 72.93 73.16 72.64 72.81 6,638,407 -0.23(-0.32%)
Aug 23, 2018 72.29 73.16 72.17 73.05 6,532,468 +0.41(+0.56%)
Aug 22, 2018 73.46 73.51 72.35 72.64 7,457,754 -0.93(-1.27%)
Aug 21, 2018 71.88 73.92 71.82 73.57 9,946,582 +1.92(+2.68%)
Aug 20, 2018 71.47 72.17 70.72 71.65 6,480,691 +0.00(+0.00%)
Aug 17, 2018 71.42 71.88 71.13 71.65 8,059,050 +0.00(+0.00%)
Aug 16, 2018 71.42 72.00 71.07 71.65 8,923,579 +0.47(+0.65%)
Aug 15, 2018 71.47 72.00 69.55 71.18 11,106,779 -0.76(-1.05%)
Aug 14, 2018 72.70 73.40 71.77 71.94 8,510,989 -0.58(-0.80%)
Aug 13, 2018 74.10 74.15 72.17 72.52 11,517,039 -1.86(-2.51%)
Aug 10, 2018 75.20 75.20 74.04 74.39 8,317,720 -0.99(-1.31%)
Aug 09, 2018 75.79 75.90 75.20 75.38 5,576,463 -0.64(-0.84%)
Aug 08, 2018 76.83 76.83 75.55 76.02 6,933,232 -0.64(-0.84%)
Aug 07, 2018 76.43 77.18 75.84 76.66 9,716,354 +0.35(+0.46%)
Aug 06, 2018 76.43 76.78 76.08 76.31 5,576,700 -0.23(-0.30%)
Aug 03, 2018 76.60 77.18 76.31 76.54 6,050,459 -0.17(-0.23%)
Aug 02, 2018 76.72 76.95 76.08 76.72 6,278,015 -0.41(-0.53%)
Aug 01, 2018 78.93 78.93 77.13 77.13 7,639,373 -2.27(-2.86%)
Jul 31, 2018 76.83 79.51 76.66 79.40 12,306,513 +2.74(+3.57%)
Jul 30, 2018 75.96 76.95 75.79 76.66 6,791,760 +0.58(+0.77%)
Jul 27, 2018 76.43 76.78 75.61 76.08 6,752,343 -0.52(-0.68%)
Jul 26, 2018 76.31 77.30 76.08 76.60 9,356,701 +0.23(+0.31%)
Jul 25, 2018 76.48 76.60 75.49 76.37 9,163,523 -0.06(-0.08%)
Jul 24, 2018 75.26 76.48 74.85 76.43 9,727,049 +0.76(+1.00%)
Jul 23, 2018 76.43 75.14 75.67 15,502,843 -0.76(-0.99%)
Jul 20, 2018 79.92 80.27 75.61 76.43 29,413,016 -3.55(-4.44%)
Jul 19, 2018 79.92 80.85 79.31 79.98 12,862,698 -0.12(-0.15%)
Jul 18, 2018 80.04 80.45 79.80 80.10 7,043,918 +0.35(+0.44%)
Jul 17, 2018 80.68 80.91 79.51 79.75 10,147,349 -1.22(-1.51%)
Jul 16, 2018 80.91 81.26 80.39 80.97 7,356,977 +0.06(+0.07%)
Jul 13, 2018 81.38 81.96 80.85 80.91 8,334,028 -0.58(-0.71%)
Jul 12, 2018 81.84 82.37 81.14 81.49 6,835,732 +0.00(+0.00%)
Jul 11, 2018 81.49 81.49 8,112,293 -1.05(-1.27%)
Jul 10, 2018 81.55 82.60 81.44 82.54 10,334,393 +1.28(+1.58%)
Jul 09, 2018 81.20 82.37 81.03 81.26 11,507,201 +0.58(+0.72%)
Jul 06, 2018 77.88 80.97 77.59 80.68 10,303,955 +2.45(+3.13%)
Jul 05, 2018 77.94 78.29 75.96 78.23 9,190,966 +0.35(+0.45%)
Jul 03, 2018 77.88 77.88 77.88 0 +0.00(+0.00%)
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.