General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 165.36 165.64 163.42 164.53 6,986,013 -1.44(-0.87%)
Jan 30, 2017 165.97 166.75 164.97 165.97 4,731,498 -0.28(-0.17%)
Jan 27, 2017 168.41 168.63 165.83 166.25 5,416,455 -1.72(-1.02%)
Jan 26, 2017 168.63 168.91 166.91 167.96 4,831,299 -0.28(-0.16%)
Jan 25, 2017 168.52 168.79 167.38 168.24 6,881,428 +2.05(+1.23%)
Jan 24, 2017 165.42 166.52 165.19 166.19 6,080,581 +1.38(+0.84%)
Jan 23, 2017 168.96 169.02 163.87 164.81 10,661,713 -4.32(-2.55%)
Jan 20, 2017 170.40 171.18 167.85 169.13 15,082,491 -3.77(-2.18%)
Jan 19, 2017 173.12 173.62 172.01 172.90 6,804,242 -0.11(-0.06%)
Jan 18, 2017 172.90 173.59 172.45 173.00 4,458,921 -0.22(-0.13%)
Jan 17, 2017 172.67 174.22 172.62 173.23 5,202,857 -0.50(-0.29%)
Jan 13, 2017 173.73 173.73 173.73 0 -0.17(-0.10%)
Jan 12, 2017 174.22 174.34 172.45 173.89 5,400,218 -0.44(-0.25%)
Jan 11, 2017 173.06 174.61 173.06 174.34 5,122,679 +0.55(+0.32%)
Jan 10, 2017 174.28 175.17 173.78 173.78 4,907,447 -0.50(-0.29%)
Jan 09, 2017 175.28 175.39 174.11 174.28 3,837,786 -0.83(-0.47%)
Jan 06, 2017 174.94 176.00 173.73 175.11 3,993,128 +0.50(+0.29%)
Jan 05, 2017 174.89 175.89 173.45 174.61 4,667,479 -1.00(-0.57%)
Jan 04, 2017 175.89 176.33 175.17 175.61 3,865,855 +0.06(+0.03%)
Jan 03, 2017 175.44 176.36 173.95 175.55 5,789,174 +0.50(+0.29%)
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%)
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.