General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 105.56 105.73 103.39 104.02 11,957,281 -1.08(-1.03%)
Nov 29, 2017 104.93 105.44 104.16 105.10 9,692,619 +0.40(+0.38%)
Nov 28, 2017 103.34 104.87 102.71 104.70 9,856,702 +1.65(+1.60%)
Nov 27, 2017 104.31 105.21 102.88 103.05 13,861,687 -0.40(-0.38%)
Nov 24, 2017 104.53 104.53 103.22 103.45 4,377,795 +0.23(+0.22%)
Nov 22, 2017 103.25 103.79 101.46 103.22 9,643,786 +1.82(+1.79%)
Nov 21, 2017 102.09 102.77 100.67 101.40 13,696,937 -0.85(-0.83%)
Nov 20, 2017 102.11 103.11 101.40 102.26 11,237,081 -1.31(-1.26%)
Nov 17, 2017 104.31 105.04 103.56 103.56 10,630,261 -0.23(-0.22%)
Nov 16, 2017 105.10 105.10 102.66 103.79 15,713,652 -0.06(-0.05%)
Nov 15, 2017 99.58 104.53 99.53 103.85 25,379,894 +2.05(+2.01%)
Nov 14, 2017 106.86 107.38 99.30 101.80 54,936,116 -6.37(-5.89%)
Nov 13, 2017 115.22 118.01 106.64 108.17 45,965,968 -8.36(-7.17%)
Nov 10, 2017 113.63 117.61 113.18 116.53 17,712,002 +2.84(+2.50%)
Nov 09, 2017 113.97 114.15 112.89 113.69 8,939,419 -0.74(-0.65%)
Nov 08, 2017 114.94 115.56 114.14 114.43 6,975,811 -0.51(-0.45%)
Nov 07, 2017 114.71 115.17 114.43 114.94 7,319,417 +0.45(+0.40%)
Nov 06, 2017 116.70 116.76 114.20 114.48 10,666,204 -0.06(-0.05%)
Nov 03, 2017 113.29 115.62 112.95 114.54 11,932,079 +1.14(+1.00%)
Nov 02, 2017 114.03 114.17 111.64 113.40 14,335,578 -0.45(-0.40%)
Nov 01, 2017 114.14 116.67 113.52 113.86 16,125,651 -0.80(-0.69%)
Oct 31, 2017 115.22 116.02 114.03 114.66 17,231,178 -1.42(-1.23%)
Oct 30, 2017 117.27 117.84 115.22 116.08 17,298,440 -2.16(-1.83%)
Oct 27, 2017 120.91 121.14 117.39 118.24 17,325,474 -3.02(-2.49%)
Oct 26, 2017 122.67 123.02 120.57 121.25 15,169,014 -1.02(-0.84%)
Oct 25, 2017 124.21 124.49 121.14 122.28 19,429,334 -2.22(-1.78%)
Oct 24, 2017 125.80 126.88 123.70 124.49 23,492,842 -2.45(-1.93%)
Oct 23, 2017 133.31 133.31 126.14 126.94 32,936,116 -8.59(-6.34%)
Oct 20, 2017 125.92 135.59 125.69 135.53 33,830,708 +1.42(+1.06%)
Oct 19, 2017 131.60 135.24 131.09 134.11 13,285,229 +2.62(+1.99%)
Oct 18, 2017 131.94 132.40 131.21 131.49 6,147,625 -0.40(-0.30%)
Oct 17, 2017 132.06 132.23 130.81 131.89 10,309,059 -0.97(-0.73%)
Oct 16, 2017 130.75 133.54 130.41 132.85 8,748,885 +2.16(+1.65%)
Oct 13, 2017 131.66 132.12 130.58 130.69 7,102,142 -0.40(-0.30%)
Oct 12, 2017 131.09 131.32 129.84 131.09 10,540,398 -0.11(-0.09%)
Oct 11, 2017 131.55 132.34 130.24 131.21 14,271,929 -1.65(-1.24%)
Oct 10, 2017 134.79 135.67 132.63 132.85 14,165,625 -0.40(-0.30%)
Oct 09, 2017 137.06 137.35 132.23 133.25 24,664,916 -5.46(-3.94%)
Oct 06, 2017 138.83 139.57 137.23 138.71 7,161,580 -0.85(-0.61%)
Oct 05, 2017 138.71 139.74 137.35 139.57 6,111,697 +0.34(+0.25%)
Oct 04, 2017 141.50 141.56 138.94 139.22 5,652,166 -1.82(-1.29%)
Oct 03, 2017 139.96 141.22 138.37 141.04 5,961,715 +1.31(+0.94%)
Oct 02, 2017 137.75 139.96 137.06 139.74 7,472,543 +2.22(+1.61%)
Sep 29, 2017 137.75 138.14 136.55 137.52 5,920,892 -0.34(-0.25%)
Sep 28, 2017 138.71 139.05 137.40 137.86 6,356,604 -0.74(-0.53%)
Sep 27, 2017 138.09 138.60 9,932,332 -3.19(-2.25%)
Sep 26, 2017 143.03 143.38 141.73 141.78 7,165,547 -1.02(-0.72%)
Sep 25, 2017 141.73 143.21 141.33 142.81 7,470,127 +1.36(+0.97%)
Sep 22, 2017 141.27 142.41 140.87 141.44 6,983,587 +0.68(+0.48%)
Sep 21, 2017 138.37 141.27 137.46 140.76 9,163,543 +2.45(+1.77%)
Sep 20, 2017 137.63 138.83 137.57 138.31 6,992,782 +0.68(+0.50%)
Sep 19, 2017 139.11 139.17 136.58 137.63 7,972,149 -1.48(-1.06%)
Sep 18, 2017 136.27 139.62 136.10 139.11 9,231,474 +3.01(+2.22%)
Sep 15, 2017 137.06 137.46 135.07 136.10 11,703,309 -0.51(-0.37%)
Sep 14, 2017 135.71 136.66 134.81 136.61 7,471,670 +0.84(+0.62%)
Sep 13, 2017 134.75 136.16 134.69 135.76 6,858,278 +1.13(+0.84%)
Sep 12, 2017 134.13 134.64 133.51 134.64 8,818,552 +1.07(+0.80%)
Sep 11, 2017 134.02 134.53 133.00 133.57 7,690,358 -0.56(-0.42%)
Sep 08, 2017 134.86 135.14 132.78 134.13 7,921,223 -1.13(-0.83%)
Sep 07, 2017 138.02 138.24 134.19 135.26 14,226,237 -5.07(-3.61%)
Sep 06, 2017 140.16 140.89 139.76 140.32 9,771,473 +0.90(+0.65%)
Sep 05, 2017 141.11 141.11 138.36 139.42 8,320,269 -2.14(-1.51%)
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.