General Electric (NY: GE )

76.40 +1.77 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 235.84 237.20 232.72 232.80 5,445,412 -0.96(-0.41%)
Oct 28, 2016 231.04 236.68 230.96 233.76 8,483,853 +4.72(+2.06%)
Oct 27, 2016 231.12 231.60 228.88 229.04 3,177,542 -1.92(-0.83%)
Oct 26, 2016 228.72 232.56 228.40 230.96 3,044,622 +1.76(+0.77%)
Oct 25, 2016 231.52 232.08 228.96 229.20 3,309,785 -2.16(-0.93%)
Oct 24, 2016 232.00 233.68 231.20 231.36 3,892,429 -0.48(-0.21%)
Oct 21, 2016 227.52 232.00 226.64 231.84 8,019,148 -0.72(-0.31%)
Oct 20, 2016 232.80 233.60 231.68 232.56 3,552,951 +0.08(+0.03%)
Oct 19, 2016 232.48 233.76 232.24 232.48 3,647,978 +0.64(+0.28%)
Oct 18, 2016 232.24 232.64 231.20 231.84 3,444,854 +1.04(+0.45%)
Oct 17, 2016 231.20 231.92 229.60 230.80 4,966,569 -0.32(-0.14%)
Oct 14, 2016 231.68 232.24 230.56 231.12 3,522,672 +0.96(+0.42%)
Oct 13, 2016 230.24 231.20 229.28 230.16 3,549,020 -1.04(-0.45%)
Oct 12, 2016 231.36 232.16 230.48 231.20 2,844,313 -0.16(-0.07%)
Oct 11, 2016 230.00 232.24 229.53 231.36 3,867,764 +0.48(+0.21%)
Oct 10, 2016 232.00 234.48 230.48 230.88 4,247,735 -1.76(-0.76%)
Oct 07, 2016 232.48 233.64 231.36 232.64 4,730,016 -1.52(-0.65%)
Oct 06, 2016 235.20 236.00 233.12 234.16 3,510,848 -1.84(-0.78%)
Oct 05, 2016 236.16 237.60 235.20 236.00 3,116,197 +0.00(+0.00%)
Oct 04, 2016 237.68 238.00 235.60 236.00 3,890,823 -1.12(-0.47%)
Oct 03, 2016 235.68 237.60 235.20 237.12 2,472,800 +0.16(+0.07%)
Sep 30, 2016 236.80 238.80 236.60 236.96 4,438,675 +0.72(+0.30%)
Sep 29, 2016 238.48 240.80 235.52 236.24 4,771,960 -2.96(-1.24%)
Sep 28, 2016 239.36 239.52 236.80 239.20 3,339,248 +0.16(+0.07%)
Sep 27, 2016 236.80 239.76 235.76 239.04 3,119,908 +2.72(+1.15%)
Sep 26, 2016 238.40 238.40 236.16 236.32 3,238,209 -2.80(-1.17%)
Sep 23, 2016 240.16 240.40 238.48 239.12 2,852,709 -1.20(-0.50%)
Sep 22, 2016 239.68 240.88 239.44 240.32 3,672,472 +1.52(+0.64%)
Sep 21, 2016 238.00 239.36 236.72 238.80 3,628,669 +1.44(+0.61%)
Sep 20, 2016 237.36 238.40 236.96 237.36 3,705,567 +1.92(+0.82%)
Sep 19, 2016 238.24 239.68 235.20 235.44 3,812,644 -2.00(-0.84%)
Sep 16, 2016 237.04 238.00 236.32 237.44 8,116,840 -0.56(-0.24%)
Sep 15, 2016 236.40 238.80 235.36 238.00 4,407,815 +0.40(+0.17%)
Sep 14, 2016 238.48 240.00 237.36 237.60 6,384,449 -1.20(-0.50%)
Sep 13, 2016 241.76 242.04 237.76 238.80 5,632,994 -5.12(-2.10%)
Sep 12, 2016 240.00 244.56 238.72 243.92 5,175,735 +3.04(+1.26%)
Sep 09, 2016 246.56 246.56 240.88 240.88 5,577,465 -7.44(-3.00%)
Sep 08, 2016 248.00 248.40 247.20 248.32 3,782,022 -0.16(-0.06%)
Sep 07, 2016 247.92 248.48 246.40 248.48 3,408,361 +0.08(+0.03%)
Sep 06, 2016 250.48 250.72 246.40 248.40 5,118,694 -1.92(-0.77%)
Sep 02, 2016 250.00 250.32 250.32 250.32 2,600,937 +0.72(+0.29%)
Sep 01, 2016 249.20 250.32 247.68 249.60 5,156,943 -0.32(-0.13%)
Aug 31, 2016 250.96 250.77 249.52 249.92 4,176,995 -1.04(-0.41%)
Aug 30, 2016 250.72 251.76 250.40 250.96 2,267,171 +0.08(+0.03%)
Aug 29, 2016 249.44 251.60 249.36 250.88 2,656,106 +1.04(+0.42%)
Aug 26, 2016 250.16 251.68 249.12 249.84 2,783,205 +0.16(+0.06%)
Aug 25, 2016 249.52 250.40 249.04 249.68 2,128,484 -0.08(-0.03%)
Aug 24, 2016 250.16 250.80 249.36 249.76 2,755,636 -0.08(-0.03%)
Aug 23, 2016 251.60 252.56 249.84 249.84 4,014,411 -0.72(-0.29%)
Aug 22, 2016 249.36 251.44 248.64 250.56 2,557,533 +0.56(+0.22%)
Aug 19, 2016 250.56 251.20 249.44 250.00 3,092,849 -1.44(-0.57%)
Aug 18, 2016 250.00 251.44 249.52 251.44 3,505,155 +1.12(+0.45%)
Aug 17, 2016 250.08 250.60 249.44 250.32 2,199,750 +0.80(+0.32%)
Aug 16, 2016 249.12 250.32 248.64 249.52 2,797,931 -0.40(-0.16%)
Aug 15, 2016 250.40 250.80 249.76 249.92 2,444,164 +0.00(+0.00%)
Aug 12, 2016 249.60 250.24 249.40 249.92 2,665,875 -0.40(-0.16%)
Aug 11, 2016 250.48 250.96 249.60 250.32 4,748,271 +0.16(+0.06%)
Aug 10, 2016 250.00 250.68 249.60 250.16 2,317,264 -0.24(-0.10%)
Aug 09, 2016 249.84 250.80 249.20 250.40 2,513,599 +0.24(+0.10%)
Aug 08, 2016 250.40 251.16 249.68 250.16 2,554,062 -0.08(-0.03%)
Aug 05, 2016 250.16 251.60 249.76 250.24 2,697,161 +0.88(+0.35%)
Aug 04, 2016 249.60 250.00 248.72 249.36 2,536,661 +0.32(+0.13%)
Aug 03, 2016 248.24 249.92 248.20 249.04 2,500,664 +0.64(+0.26%)
Aug 02, 2016 248.88 249.28 248.00 248.40 3,375,033 -0.80(-0.32%)
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.