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 (%)
Jun 30, 2014 59.14 59.16 58.64 58.78 13,261,016 -0.34(-0.57%)
Jun 27, 2014 58.80 59.11 58.67 59.11 15,720,405 +0.31(+0.53%)
Jun 26, 2014 59.18 59.18 58.60 58.80 10,321,050 -0.29(-0.49%)
Jun 25, 2014 59.20 59.29 58.91 59.09 11,705,265 -0.36(-0.60%)
Jun 24, 2014 59.63 60.12 59.29 59.45 11,804,829 -0.22(-0.37%)
Jun 23, 2014 60.50 60.52 59.49 59.67 13,948,221 -0.65(-1.08%)
Jun 20, 2014 60.43 60.48 60.10 60.32 22,247,036 +0.09(+0.15%)
Jun 19, 2014 59.63 60.34 59.63 60.23 14,115,817 +2.45(+4.24%)
Jun 18, 2014 57.76 57.89 57.35 57.78 12,189,429 +0.04(+0.07%)
Jun 17, 2014 57.57 57.98 57.33 57.74 9,906,726 +0.11(+0.19%)
Jun 16, 2014 57.91 57.96 57.48 57.63 12,195,484 -0.47(-0.81%)
Jun 13, 2014 57.76 58.17 57.76 58.11 8,903,667 +0.17(+0.30%)
Jun 12, 2014 58.24 58.36 57.78 57.94 11,975,208 -0.41(-0.70%)
Jun 11, 2014 58.71 58.79 58.15 58.34 11,484,536 -0.56(-0.95%)
Jun 10, 2014 58.69 59.01 58.54 58.90 10,062,665 +0.49(+0.85%)
Jun 06, 2014 57.57 58.54 57.51 58.41 15,699,374 +0.88(+1.53%)
Jun 05, 2014 57.03 57.55 56.84 57.53 11,637,302 +0.47(+0.83%)
Jun 04, 2014 57.46 57.46 57.03 57.05 9,250,254 -0.52(-0.90%)
Jun 03, 2014 57.48 57.61 57.31 57.57 8,664,851 -0.09(-0.15%)
Jun 02, 2014 57.40 57.70 57.18 57.66 7,968,342 +0.09(+0.15%)
May 30, 2014 57.25 57.57 57.16 57.57 8,810,730 +0.11(+0.19%)
May 29, 2014 57.35 57.46 57.05 57.46 6,974,119 +0.17(+0.30%)
May 28, 2014 57.08 57.40 57.02 57.29 8,456,419 +0.19(+0.34%)
May 27, 2014 57.05 57.23 56.84 57.10 8,513,107 +0.13(+0.23%)
May 23, 2014 57.05 56.97 56.97 56.97 6,902,563 -0.07(-0.13%)
May 22, 2014 56.77 57.05 56.54 57.04 4,629,335 +0.12(+0.20%)
May 21, 2014 56.67 56.99 56.62 56.93 8,072,169 +0.41(+0.72%)
May 20, 2014 57.18 57.20 56.19 56.52 10,909,640 -0.67(-1.16%)
May 19, 2014 57.05 57.35 56.90 57.18 8,421,361 -0.13(-0.23%)
May 16, 2014 56.93 57.33 56.67 57.31 13,421,911 +0.15(+0.26%)
May 15, 2014 57.42 57.59 56.56 57.16 15,709,306 -0.34(-0.60%)
May 14, 2014 57.83 57.93 57.31 57.51 9,644,086 -0.34(-0.59%)
May 13, 2014 57.78 57.91 57.53 57.85 9,529,569 +0.15(+0.26%)
May 12, 2014 57.12 57.72 56.97 57.70 11,007,985 +0.92(+1.63%)
May 09, 2014 57.08 57.10 56.54 56.77 8,114,696 -0.04(-0.08%)
May 08, 2014 56.90 57.16 56.52 56.82 9,718,996 -0.19(-0.34%)
May 07, 2014 56.45 57.01 56.45 57.01 11,301,445 +0.73(+1.30%)
May 06, 2014 56.97 57.01 56.28 56.28 11,190,154 -0.84(-1.47%)
May 05, 2014 57.35 57.35 56.95 57.12 7,682,615 -0.21(-0.37%)
May 02, 2014 57.53 57.74 57.29 57.33 10,923,357 -0.19(-0.34%)
May 01, 2014 57.44 57.66 57.25 57.53 11,988,841 -0.26(-0.45%)
Apr 30, 2014 57.59 57.81 57.27 57.78 13,550,188 +0.28(+0.49%)
Apr 29, 2014 57.66 57.76 57.14 57.51 12,847,648 -0.04(-0.07%)
Apr 28, 2014 57.42 57.70 57.01 57.55 16,067,470 +0.39(+0.68%)
Apr 25, 2014 57.10 57.59 57.05 57.16 15,706,918 +0.30(+0.53%)
Apr 24, 2014 56.82 57.25 56.37 56.86 11,876,309 +0.09(+0.15%)
Apr 23, 2014 57.10 57.29 56.71 56.77 13,522,329 -0.34(-0.60%)
Apr 22, 2014 57.38 57.53 57.10 57.12 12,832,637 -0.02(-0.04%)
Apr 21, 2014 57.23 57.40 57.08 57.14 11,683,482 +0.06(+0.11%)
Apr 17, 2014 56.88 57.08 57.08 57.08 32,415,538 +0.95(+1.68%)
Apr 16, 2014 55.89 56.30 55.64 56.13 15,567,309 +0.64(+1.16%)
Apr 15, 2014 55.16 55.64 54.97 55.49 14,074,601 +0.24(+0.43%)
Apr 14, 2014 54.97 55.33 54.65 55.25 11,662,900 +0.60(+1.10%)
Apr 11, 2014 54.82 55.31 54.65 54.65 17,369,350 -0.32(-0.59%)
Apr 10, 2014 56.07 56.11 54.95 54.97 16,874,768 -0.80(-1.43%)
Apr 09, 2014 55.57 55.79 54.99 55.76 11,682,692 +0.43(+0.78%)
Apr 08, 2014 55.36 55.70 55.16 55.33 12,490,102 -0.21(-0.39%)
Apr 07, 2014 55.76 55.96 55.31 55.55 14,108,644 -0.37(-0.65%)
Apr 04, 2014 56.67 56.73 55.85 55.92 15,422,049 -0.45(-0.80%)
Apr 03, 2014 56.19 56.42 55.98 56.37 10,307,594 +0.41(+0.73%)
Apr 02, 2014 55.70 56.00 55.59 55.96 12,262,353 +0.37(+0.66%)
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.