General Electric (NY: GE )

75.95 +0.75 (+1.00%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 185.12 185.56 183.92 184.96 3,894,180 +0.16(+0.09%)
Mar 27, 2013 184.16 185.12 182.80 184.80 3,436,568 -0.16(-0.09%)
Mar 26, 2013 186.16 186.40 184.08 184.96 4,044,178 -0.96(-0.52%)
Mar 25, 2013 187.60 187.84 184.40 185.92 5,210,319 -1.04(-0.56%)
Mar 22, 2013 186.56 187.20 186.24 186.96 3,825,757 +0.64(+0.34%)
Mar 21, 2013 187.36 188.80 186.32 186.32 4,817,719 -1.36(-0.72%)
Mar 20, 2013 189.84 190.40 186.64 187.68 4,903,443 +1.12(+0.60%)
Mar 19, 2013 186.40 186.88 185.36 186.56 4,518,607 +0.56(+0.30%)
Mar 18, 2013 185.36 186.80 185.04 186.00 4,212,499 -1.52(-0.81%)
Mar 15, 2013 187.52 189.76 186.88 187.52 7,357,767 -2.00(-1.06%)
Mar 14, 2013 188.40 190.08 188.08 189.52 4,329,462 +1.60(+0.85%)
Mar 13, 2013 187.52 188.16 187.20 187.92 3,019,169 +0.64(+0.34%)
Mar 12, 2013 188.72 188.80 186.64 187.28 4,574,541 -1.68(-0.89%)
Mar 11, 2013 189.52 190.00 187.60 188.96 4,368,395 -1.20(-0.63%)
Mar 08, 2013 190.88 191.20 189.44 190.16 3,619,872 +0.72(+0.38%)
Mar 07, 2013 189.60 190.64 189.36 189.44 2,869,582 +0.08(+0.04%)
Mar 06, 2013 190.72 190.72 189.36 189.36 3,942,384 +0.64(+0.34%)
Mar 05, 2013 187.68 189.68 187.52 188.72 4,466,333 +2.56(+1.38%)
Mar 04, 2013 185.20 186.24 184.24 186.16 3,180,741 +0.64(+0.34%)
Mar 01, 2013 184.16 186.72 184.00 185.52 5,153,672 -0.24(-0.13%)
Feb 28, 2013 186.76 187.12 185.60 185.76 4,956,818 -1.20(-0.64%)
Feb 27, 2013 184.16 187.20 184.00 186.96 3,709,463 +2.56(+1.39%)
Feb 26, 2013 183.76 185.20 183.28 184.40 5,164,471 +1.92(+1.05%)
Feb 25, 2013 188.00 188.24 182.48 182.48 6,452,126 -4.64(-2.48%)
Feb 22, 2013 186.80 187.58 185.84 187.12 3,480,652 +1.04(+0.56%)
Feb 21, 2013 185.44 186.80 184.96 186.08 5,966,669 -1.20(-0.64%)
Feb 20, 2013 189.68 190.00 186.80 187.28 4,761,588 -2.72(-1.43%)
Feb 19, 2013 187.36 190.00 187.28 190.00 5,152,355 +3.68(+1.98%)
Feb 15, 2013 187.84 188.40 185.84 186.32 4,911,410 -0.96(-0.51%)
Feb 14, 2013 186.00 187.92 184.88 187.28 6,749,535 +0.16(+0.09%)
Feb 13, 2013 184.88 187.84 184.32 187.12 10,616,869 +6.48(+3.59%)
Feb 12, 2013 179.84 181.20 179.84 180.64 4,270,851 +1.04(+0.58%)
Feb 11, 2013 179.92 180.08 178.80 179.60 2,467,328 -0.40(-0.22%)
Feb 08, 2013 180.00 180.48 179.60 180.00 3,053,553 +0.16(+0.09%)
Feb 07, 2013 180.00 180.08 178.16 179.84 4,790,735 +0.32(+0.18%)
Feb 06, 2013 179.76 180.00 178.48 179.52 5,373,216 +1.04(+0.58%)
Feb 04, 2013 179.28 179.92 178.24 178.48 4,479,570 -2.48(-1.37%)
Feb 01, 2013 179.44 181.12 178.56 180.96 5,480,638 +2.72(+1.53%)
Jan 31, 2013 177.68 179.20 177.44 178.24 4,304,205 +0.40(+0.22%)
Jan 30, 2013 180.16 180.40 177.84 177.84 4,525,939 -2.16(-1.20%)
Jan 29, 2013 179.92 180.64 179.20 180.00 4,268,523 +0.00(+0.00%)
Jan 28, 2013 179.52 180.32 178.08 180.00 6,194,920 +1.68(+0.94%)
Jan 25, 2013 178.24 178.48 176.88 178.32 5,239,969 +1.92(+1.09%)
Jan 24, 2013 175.68 177.52 175.60 176.40 5,873,817 +0.88(+0.50%)
Jan 23, 2013 175.84 176.24 174.00 175.52 5,899,976 -0.56(-0.32%)
Jan 22, 2013 177.44 177.60 175.20 176.08 6,888,037 -0.24(-0.14%)
Jan 18, 2013 175.52 177.52 172.72 176.32 14,136,955 +5.92(+3.47%)
Jan 17, 2013 169.76 172.32 168.96 170.40 7,977,399 +1.44(+0.85%)
Jan 16, 2013 169.20 169.60 168.48 168.96 4,866,505 -0.64(-0.38%)
Jan 15, 2013 168.32 169.68 168.08 169.60 3,318,324 +0.64(+0.38%)
Jan 14, 2013 169.44 169.92 168.56 168.96 3,960,394 -0.08(-0.05%)
Jan 11, 2013 169.76 169.92 168.16 169.04 5,227,817 -0.32(-0.19%)
Jan 10, 2013 168.32 169.84 167.64 169.36 4,166,950 +1.76(+1.05%)
Jan 09, 2013 168.32 168.56 167.44 167.60 3,567,613 +0.40(+0.24%)
Jan 08, 2013 168.80 168.96 165.45 167.20 5,005,965 -1.84(-1.09%)
Jan 07, 2013 169.28 169.76 167.68 169.04 4,093,337 -0.56(-0.33%)
Jan 04, 2013 169.68 170.08 168.96 169.60 3,725,323 +0.80(+0.47%)
Jan 03, 2013 171.84 171.92 168.40 168.80 6,062,381 -1.92(-1.12%)
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.