General Electric (NY: GE )

86.88 +1.62 (+1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 216.30 217.16 213.52 213.52 11,173,564 -3.00(-1.38%)
Nov 27, 2015 215.87 216.62 215.30 216.52 4,647,450 +0.00(+0.00%)
Nov 25, 2015 218.51 216.52 216.52 216.52 7,594,302 -2.14(-0.98%)
Nov 24, 2015 216.30 220.15 215.95 218.66 20,452,266 +0.50(+0.23%)
Nov 23, 2015 218.16 219.80 215.80 218.16 18,983,818 -0.50(-0.23%)
Nov 20, 2015 215.80 221.01 215.45 218.66 29,552,526 +2.78(+1.29%)
Nov 19, 2015 216.66 217.59 215.73 215.87 13,871,554 -1.78(-0.82%)
Nov 18, 2015 215.52 218.01 214.66 217.66 24,923,674 +1.43(+0.66%)
Nov 17, 2015 218.01 219.30 213.95 216.23 60,479,108 -0.28(-0.13%)
Nov 16, 2015 213.09 218.23 212.31 216.52 39,931,192 +0.57(+0.26%)
Nov 13, 2015 212.95 217.44 212.59 215.95 34,656,016 +0.86(+0.40%)
Nov 12, 2015 216.87 220.37 214.73 215.09 41,052,120 -3.64(-1.66%)
Nov 11, 2015 215.38 219.80 215.38 218.73 27,705,924 +3.92(+1.83%)
Nov 10, 2015 211.31 215.87 211.17 214.81 33,573,476 +2.64(+1.24%)
Nov 09, 2015 212.24 213.59 209.53 212.17 20,395,990 -1.21(-0.57%)
Nov 06, 2015 209.96 213.59 208.60 213.38 17,683,188 +2.00(+0.94%)
Nov 05, 2015 210.17 212.09 209.03 211.38 17,189,824 +0.71(+0.34%)
Nov 04, 2015 210.74 212.41 210.10 210.67 14,741,398 -0.36(-0.17%)
Nov 03, 2015 208.31 212.45 208.10 211.03 13,437,263 +1.36(+0.65%)
Nov 02, 2015 206.39 209.67 205.96 209.67 8,343,337 +3.42(+1.66%)
Oct 30, 2015 208.39 209.13 206.18 206.25 9,958,655 -2.99(-1.43%)
Oct 29, 2015 208.03 209.53 207.25 209.24 5,941,592 -0.36(-0.17%)
Oct 28, 2015 209.17 210.95 207.89 209.60 9,966,469 -0.50(-0.24%)
Oct 27, 2015 209.74 211.38 208.46 210.10 9,479,765 -0.64(-0.30%)
Oct 26, 2015 210.53 211.52 209.74 210.74 6,836,718 +0.28(+0.14%)
Oct 23, 2015 211.81 212.74 209.81 210.45 10,778,357 -0.50(-0.24%)
Oct 22, 2015 206.46 212.09 206.18 210.95 11,424,146 +5.21(+2.53%)
Oct 21, 2015 205.32 208.53 205.25 205.75 9,187,149 +0.50(+0.24%)
Oct 20, 2015 205.53 206.82 204.68 205.25 10,538,275 -1.50(-0.72%)
Oct 19, 2015 205.39 210.81 205.03 206.75 18,373,820 +0.07(+0.03%)
Oct 16, 2015 204.04 208.17 201.22 206.67 19,914,292 +6.78(+3.39%)
Oct 15, 2015 198.26 200.90 197.12 199.90 10,792,880 +3.07(+1.56%)
Oct 14, 2015 197.83 198.54 195.98 196.83 5,483,724 -1.93(-0.97%)
Oct 13, 2015 199.47 201.68 198.76 198.76 6,057,904 -1.57(-0.78%)
Oct 12, 2015 199.54 200.90 199.04 200.33 3,538,694 +0.14(+0.07%)
Oct 09, 2015 199.54 200.90 198.93 200.19 6,636,306 +0.29(+0.14%)
Oct 08, 2015 197.05 201.11 195.62 199.90 7,165,336 +1.85(+0.94%)
Oct 07, 2015 196.12 198.04 194.84 198.04 9,231,904 +3.42(+1.76%)
Oct 06, 2015 192.48 195.48 192.27 194.62 10,082,833 +3.35(+1.75%)
Oct 05, 2015 188.06 193.98 186.99 191.27 14,780,249 +9.63(+5.30%)
Oct 02, 2015 177.36 181.78 177.08 181.64 5,984,080 +2.00(+1.11%)
Oct 01, 2015 179.36 180.50 176.79 179.65 5,569,906 -0.21(-0.12%)
Sep 30, 2015 176.37 180.00 176.08 179.86 6,135,684 +4.64(+2.65%)
Sep 29, 2015 173.51 175.40 173.01 175.22 5,831,456 +1.85(+1.07%)
Sep 28, 2015 176.08 176.44 173.37 173.37 5,979,048 -4.35(-2.45%)
Sep 25, 2015 178.29 178.58 177.29 177.72 5,461,599 +0.07(+0.04%)
Sep 24, 2015 177.36 181.50 175.79 177.65 7,465,244 -1.64(-0.91%)
Sep 23, 2015 178.36 180.64 178.15 179.29 5,774,976 +0.21(+0.12%)
Sep 22, 2015 176.58 179.43 175.44 179.07 6,198,440 +0.14(+0.08%)
Sep 21, 2015 177.51 179.72 177.15 178.93 4,152,900 +2.07(+1.17%)
Sep 18, 2015 179.36 179.75 176.22 176.86 10,918,876 -3.92(-2.17%)
Sep 17, 2015 181.86 184.92 180.22 180.79 6,848,637 -2.50(-1.36%)
Sep 16, 2015 180.46 183.99 179.68 183.28 8,705,990 +4.45(+2.49%)
Sep 15, 2015 176.00 179.89 174.59 178.83 6,554,873 +3.75(+2.14%)
Sep 14, 2015 176.50 176.57 173.88 175.08 3,711,959 -1.27(-0.72%)
Sep 11, 2015 174.87 176.43 173.18 176.36 4,513,495 +1.91(+1.09%)
Sep 10, 2015 173.60 175.72 173.18 174.45 4,957,087 +0.92(+0.53%)
Sep 09, 2015 178.12 178.26 173.10 173.53 4,896,624 -2.90(-1.64%)
Sep 08, 2015 173.25 176.57 171.55 176.43 6,537,527 +6.78(+4.00%)
Sep 04, 2015 170.91 169.64 169.64 169.64 5,040,542 -3.61(-2.08%)
Sep 03, 2015 175.01 176.36 172.40 173.25 4,748,577 -0.42(-0.24%)
Sep 02, 2015 170.63 173.74 168.44 173.67 7,141,723 +4.88(+2.89%)
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.