General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 95.42 95.90 95.03 95.12 12,309,862 -0.12(-0.13%)
Mar 30, 2016 95.03 95.60 94.94 95.24 11,726,991 +1.05(+1.11%)
Mar 29, 2016 94.14 94.50 93.60 94.20 12,882,856 -0.03(-0.03%)
Mar 28, 2016 93.18 94.85 93.04 94.23 13,195,301 +1.14(+1.22%)
Mar 24, 2016 92.49 93.09 93.09 93.09 9,224,846 +0.12(+0.13%)
Mar 23, 2016 92.88 93.48 92.79 92.97 9,101,743 +0.03(+0.03%)
Mar 22, 2016 92.70 93.48 92.67 92.94 8,701,056 -0.09(-0.10%)
Mar 21, 2016 92.31 93.36 92.13 93.03 9,146,301 +0.51(+0.55%)
Mar 18, 2016 93.03 93.21 92.46 92.52 17,503,212 -0.12(-0.13%)
Mar 17, 2016 90.43 93.09 90.29 92.64 20,266,826 +2.36(+2.62%)
Mar 16, 2016 90.49 90.69 89.96 90.28 10,977,290 -0.33(-0.36%)
Mar 15, 2016 89.86 90.87 89.86 90.61 9,656,783 +0.03(+0.03%)
Mar 14, 2016 90.43 90.87 90.01 90.58 7,405,692 -0.21(-0.23%)
Mar 11, 2016 90.19 91.50 90.19 90.78 10,747,649 +1.20(+1.34%)
Mar 10, 2016 90.28 90.64 89.15 89.59 11,077,924 -0.33(-0.37%)
Mar 09, 2016 90.25 90.37 89.68 89.92 8,294,677 -0.03(-0.03%)
Mar 08, 2016 90.01 90.41 89.68 89.95 10,409,118 -0.69(-0.76%)
Mar 07, 2016 90.55 91.11 90.16 90.64 8,770,868 -0.51(-0.56%)
Mar 04, 2016 90.43 91.53 90.43 91.14 11,040,160 +0.72(+0.79%)
Mar 03, 2016 90.37 90.95 89.95 90.43 9,394,534 +0.12(+0.13%)
Mar 02, 2016 89.11 90.31 89.05 90.31 12,436,298 +0.90(+1.00%)
Mar 01, 2016 88.00 89.68 87.70 89.41 10,804,248 +2.21(+2.54%)
Feb 29, 2016 88.09 88.42 87.13 87.19 11,413,323 -0.78(-0.88%)
Feb 26, 2016 87.67 88.45 87.64 87.97 9,807,053 +0.51(+0.58%)
Feb 25, 2016 86.18 87.61 86.12 87.46 11,990,817 +4.11(+4.93%)
Feb 24, 2016 83.18 83.62 81.75 83.36 15,602,724 -0.75(-0.89%)
Feb 23, 2016 84.08 84.51 83.70 84.11 10,814,716 -0.55(-0.65%)
Feb 22, 2016 83.53 84.87 84.05 84.65 13,374,060 +1.12(+1.34%)
Feb 19, 2016 83.30 83.85 82.55 83.53 12,529,739 -0.17(-0.21%)
Feb 18, 2016 84.34 84.47 83.44 83.70 10,787,945 -0.75(-0.89%)
Feb 17, 2016 83.88 85.23 83.82 84.45 13,290,129 +1.38(+1.66%)
Feb 16, 2016 82.26 83.56 81.80 83.07 16,403,681 +1.73(+2.12%)
Feb 12, 2016 79.36 81.34 81.34 81.34 20,027,262 +2.33(+2.95%)
Feb 11, 2016 79.87 80.68 78.00 79.01 27,981,780 -2.45(-3.00%)
Feb 10, 2016 81.66 82.61 81.31 81.46 11,286,002 +0.06(+0.07%)
Feb 09, 2016 79.87 82.15 79.87 81.40 12,864,066 +0.32(+0.39%)
Feb 08, 2016 81.23 81.37 79.90 81.08 16,709,315 -1.07(-1.30%)
Feb 05, 2016 83.90 84.05 81.46 82.15 18,060,554 -1.84(-2.19%)
Feb 04, 2016 82.46 84.80 82.00 83.99 18,758,664 +1.47(+1.78%)
Feb 03, 2016 81.72 82.58 80.22 82.52 15,376,872 +1.24(+1.52%)
Feb 02, 2016 81.37 81.43 80.36 81.28 13,921,061 -1.15(-1.40%)
Feb 01, 2016 83.50 83.56 82.21 82.44 15,090,679 -1.32(-1.58%)
Jan 29, 2016 81.92 83.79 81.57 83.76 17,918,628 +2.56(+3.15%)
Jan 28, 2016 81.23 81.60 80.39 81.20 13,915,569 +0.60(+0.75%)
Jan 27, 2016 81.17 82.25 80.08 80.59 16,019,119 -0.89(-1.10%)
Jan 26, 2016 80.80 82.15 80.74 81.49 14,739,406 +0.78(+0.96%)
Jan 25, 2016 81.52 82.00 80.59 80.71 15,579,770 -0.58(-0.71%)
Jan 22, 2016 82.18 82.21 79.76 81.28 30,527,632 -1.01(-1.22%)
Jan 21, 2016 80.97 83.44 80.97 82.29 19,462,082 +1.70(+2.11%)
Jan 20, 2016 80.39 81.61 79.10 80.59 30,582,894 -1.41(-1.72%)
Jan 19, 2016 82.67 83.16 81.17 82.00 18,046,848 +0.00(+0.00%)
Jan 15, 2016 81.00 82.00 82.00 82.00 24,119,598 -1.64(-1.96%)
Jan 14, 2016 81.49 84.19 81.43 83.64 22,663,584 +2.36(+2.90%)
Jan 13, 2016 83.21 83.64 81.17 81.28 19,356,690 -1.15(-1.40%)
Jan 12, 2016 82.78 83.11 81.57 82.44 16,559,848 +0.17(+0.21%)
Jan 11, 2016 82.15 86.12 81.31 82.26 20,298,490 +0.37(+0.46%)
Jan 08, 2016 84.05 84.34 81.57 81.89 25,881,454 -1.50(-1.80%)
Jan 07, 2016 85.34 86.22 83.04 83.39 32,035,274 -3.68(-4.23%)
Jan 06, 2016 87.13 88.41 86.49 87.07 21,764,362 -1.41(-1.59%)
Jan 05, 2016 88.31 88.77 87.65 88.48 19,094,746 +0.09(+0.10%)
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.