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 (%)
Oct 31, 2018 59.87 61.10 57.63 59.40 34,315,324 -0.47(-0.79%)
Oct 30, 2018 62.10 67.04 58.04 59.87 58,655,284 -5.76(-8.78%)
Oct 29, 2018 67.22 68.98 64.28 65.63 20,373,946 -0.82(-1.24%)
Oct 26, 2018 68.16 68.51 65.69 66.45 19,999,764 -2.94(-4.24%)
Oct 25, 2018 71.74 72.22 68.92 69.39 15,000,731 -2.18(-3.04%)
Oct 24, 2018 74.74 75.33 71.39 71.57 14,023,527 -3.06(-4.10%)
Oct 23, 2018 71.45 74.92 71.04 74.63 13,922,645 +1.82(+2.50%)
Oct 22, 2018 74.04 74.27 72.51 72.80 8,543,251 -1.06(-1.43%)
Oct 19, 2018 72.22 74.86 72.10 73.86 14,757,685 +1.06(+1.45%)
Oct 18, 2018 71.39 73.10 70.92 72.80 13,860,945 +1.12(+1.56%)
Oct 17, 2018 72.04 73.86 71.22 71.69 14,183,229 +0.53(+0.74%)
Oct 16, 2018 71.92 72.27 70.57 71.16 14,706,045 -0.29(-0.41%)
Oct 15, 2018 72.04 73.51 71.39 71.45 10,649,512 -1.00(-1.38%)
Oct 12, 2018 73.69 75.45 71.74 72.45 20,951,334 -2.35(-3.14%)
Oct 11, 2018 77.15 78.10 74.45 74.80 19,747,560 -3.29(-4.22%)
Oct 10, 2018 78.74 80.33 77.80 78.10 15,625,100 -1.59(-1.99%)
Oct 09, 2018 80.62 81.04 78.86 79.68 18,774,046 -0.35(-0.44%)
Oct 08, 2018 79.51 80.21 77.98 80.04 29,349,146 +2.53(+3.26%)
Oct 05, 2018 75.74 78.21 75.63 77.51 25,704,494 +3.06(+4.11%)
Oct 04, 2018 72.98 74.57 72.57 74.45 12,735,377 +1.06(+1.44%)
Oct 03, 2018 72.57 74.27 72.22 73.39 14,103,071 +0.94(+1.30%)
Oct 02, 2018 72.45 73.39 69.22 72.45 25,284,496 +1.35(+1.90%)
Oct 01, 2018 76.57 76.86 70.22 71.10 52,386,488 +4.70(+7.09%)
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%)
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.