General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 89.99 90.65 89.84 90.32 10,139,865 +0.33(+0.37%)
May 27, 2016 90.05 89.99 89.99 89.99 6,526,196 +0.30(+0.33%)
May 26, 2016 89.84 90.32 89.63 89.69 7,579,573 -0.21(-0.23%)
May 25, 2016 89.63 90.59 89.52 89.90 9,258,723 +0.72(+0.80%)
May 24, 2016 88.80 89.53 88.69 89.19 8,105,873 +1.08(+1.22%)
May 23, 2016 88.20 88.65 87.87 88.11 7,903,904 -0.21(-0.24%)
May 20, 2016 88.23 88.68 87.93 88.32 11,715,742 +0.60(+0.68%)
May 19, 2016 87.63 87.99 86.83 87.72 11,394,545 -0.75(-0.84%)
May 18, 2016 88.74 89.19 87.93 88.47 9,306,082 -0.30(-0.34%)
May 17, 2016 89.31 89.90 88.39 88.77 11,218,925 -0.75(-0.83%)
May 16, 2016 88.29 90.02 88.20 89.52 8,600,853 +0.96(+1.08%)
May 13, 2016 89.55 89.96 88.26 88.56 11,803,565 -1.34(-1.50%)
May 12, 2016 89.16 90.22 89.16 89.90 15,819,995 -0.75(-0.82%)
May 11, 2016 91.13 91.88 90.65 90.65 7,901,986 -0.42(-0.46%)
May 10, 2016 89.60 91.31 89.57 91.07 9,079,598 +1.82(+2.04%)
May 09, 2016 89.78 89.90 88.53 89.25 9,087,952 -0.75(-0.83%)
May 06, 2016 88.68 90.35 87.87 89.99 9,472,260 +0.69(+0.77%)
May 05, 2016 90.05 90.35 89.05 89.31 10,609,425 -0.54(-0.60%)
May 04, 2016 90.83 90.87 89.31 89.84 13,318,929 -1.67(-1.83%)
May 03, 2016 91.55 91.76 90.68 91.52 9,273,133 -0.78(-0.84%)
May 02, 2016 91.55 92.59 91.52 92.29 5,753,419 +0.42(+0.46%)
Apr 29, 2016 91.88 92.53 91.43 91.88 9,673,485 -0.45(-0.49%)
Apr 28, 2016 91.85 93.28 91.73 92.32 9,648,086 -0.09(-0.10%)
Apr 27, 2016 92.44 92.65 92.07 92.41 7,678,821 +0.09(+0.10%)
Apr 26, 2016 92.14 92.56 91.83 92.32 9,600,232 +0.66(+0.72%)
Apr 25, 2016 92.05 92.20 90.83 91.67 11,873,690 -0.24(-0.26%)
Apr 22, 2016 92.71 93.16 90.56 91.91 18,909,274 -0.66(-0.71%)
Apr 21, 2016 92.98 93.46 92.17 92.56 13,269,370 -0.51(-0.55%)
Apr 20, 2016 93.22 93.67 92.77 93.07 8,883,450 +0.00(+0.00%)
Apr 19, 2016 93.04 93.25 92.65 93.07 7,654,371 +0.27(+0.29%)
Apr 18, 2016 92.32 93.19 92.32 92.80 7,053,104 +0.09(+0.10%)
Apr 15, 2016 92.83 92.92 92.41 92.71 8,179,917 +0.03(+0.03%)
Apr 14, 2016 92.59 92.86 92.20 92.68 7,194,931 +0.12(+0.13%)
Apr 13, 2016 92.56 92.92 92.44 92.56 7,927,912 +0.51(+0.55%)
Apr 12, 2016 91.67 92.41 91.37 92.05 9,222,251 +0.30(+0.33%)
Apr 11, 2016 92.11 92.62 91.77 91.76 8,409,210 -0.24(-0.26%)
Apr 08, 2016 92.32 92.85 91.70 92.00 8,972,728 +0.48(+0.52%)
Apr 07, 2016 91.79 91.97 91.16 91.52 11,232,732 -0.81(-0.87%)
Apr 06, 2016 92.29 94.12 91.55 92.32 12,264,094 -0.24(-0.26%)
Apr 05, 2016 92.47 93.01 91.97 92.56 10,469,563 -0.75(-0.80%)
Apr 04, 2016 94.68 94.74 92.88 93.31 15,036,220 -2.09(-2.19%)
Apr 01, 2016 94.12 95.67 93.97 95.40 13,186,722 +0.42(+0.44%)
Mar 31, 2016 95.28 95.76 94.89 94.98 12,328,094 -0.12(-0.13%)
Mar 30, 2016 94.89 95.46 94.80 95.10 11,744,360 +1.05(+1.11%)
Mar 29, 2016 94.00 94.36 93.46 94.06 12,901,937 -0.03(-0.03%)
Mar 28, 2016 93.04 94.71 92.91 94.09 13,214,845 +1.14(+1.22%)
Mar 24, 2016 92.35 92.95 92.95 92.95 9,238,509 +0.12(+0.13%)
Mar 23, 2016 92.74 93.34 92.65 92.83 9,115,224 +0.03(+0.03%)
Mar 22, 2016 92.56 93.34 92.53 92.80 8,713,943 -0.09(-0.10%)
Mar 21, 2016 92.17 93.22 92.00 92.89 9,159,848 +0.51(+0.55%)
Mar 18, 2016 92.89 93.07 92.32 92.38 17,529,136 -0.12(-0.13%)
Mar 17, 2016 90.29 92.95 90.16 92.50 20,296,844 +2.36(+2.62%)
Mar 16, 2016 90.35 90.56 89.83 90.14 10,993,549 -0.33(-0.36%)
Mar 15, 2016 89.72 90.74 89.72 90.47 9,671,086 +0.03(+0.03%)
Mar 14, 2016 90.29 90.74 89.87 90.44 7,416,660 -0.21(-0.23%)
Mar 11, 2016 90.05 91.37 90.05 90.65 10,763,568 +1.20(+1.34%)
Mar 10, 2016 90.14 90.50 89.02 89.46 11,094,331 -0.33(-0.37%)
Mar 09, 2016 90.11 90.23 89.55 89.78 8,306,962 -0.03(-0.03%)
Mar 08, 2016 89.87 90.28 89.55 89.81 10,424,535 -0.69(-0.76%)
Mar 07, 2016 90.41 90.98 90.02 90.50 8,783,859 -0.51(-0.56%)
Mar 04, 2016 90.29 91.40 90.29 91.01 11,056,512 +0.72(+0.79%)
Mar 03, 2016 90.23 90.81 89.81 90.29 9,408,449 +0.12(+0.13%)
Mar 02, 2016 88.98 90.17 88.92 90.17 12,454,717 +0.90(+1.00%)
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.