General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 131.64 131.94 130.57 130.98 6,339,162 +0.05(+0.04%)
Mar 28, 2014 131.03 131.64 130.42 130.93 5,868,993 +0.35(+0.27%)
Mar 27, 2014 129.41 130.78 129.06 130.57 5,827,768 +0.96(+0.74%)
Mar 26, 2014 130.52 131.13 129.56 129.61 6,256,032 -0.41(-0.31%)
Mar 25, 2014 129.41 130.07 128.45 130.02 6,143,541 +1.47(+1.14%)
Mar 24, 2014 128.95 129.16 127.49 128.55 6,156,366 +0.05(+0.04%)
Mar 21, 2014 129.97 130.67 128.20 128.50 10,907,993 +0.66(+0.51%)
Mar 20, 2014 128.35 128.35 127.08 127.84 7,053,757 -0.05(-0.04%)
Mar 19, 2014 129.71 130.02 127.03 127.89 6,960,098 -1.87(-1.44%)
Mar 18, 2014 129.11 130.17 128.85 129.76 4,671,921 +1.11(+0.87%)
Mar 17, 2014 127.79 129.66 127.74 128.65 9,002,863 +1.62(+1.27%)
Mar 14, 2014 127.74 128.40 126.93 127.03 5,823,525 -1.16(-0.91%)
Mar 13, 2014 131.53 131.53 127.51 128.20 7,479,538 -2.12(-1.63%)
Mar 12, 2014 129.92 130.67 129.66 130.32 4,637,077 -0.71(-0.54%)
Mar 11, 2014 131.84 132.03 130.32 131.03 4,914,584 -0.71(-0.54%)
Mar 10, 2014 132.14 132.19 130.70 131.74 4,400,583 -0.46(-0.34%)
Mar 07, 2014 133.20 133.31 131.38 132.19 5,394,579 -0.45(-0.34%)
Mar 06, 2014 131.84 132.95 131.64 132.65 6,899,095 +1.47(+1.12%)
Mar 05, 2014 130.42 131.33 129.76 131.18 5,905,060 +1.42(+1.09%)
Mar 04, 2014 129.11 130.17 128.82 129.76 7,239,379 +2.68(+2.11%)
Mar 03, 2014 127.54 127.54 126.07 127.08 6,761,887 -1.77(-1.37%)
Feb 28, 2014 129.21 129.97 128.04 128.85 5,822,250 -0.15(-0.12%)
Feb 27, 2014 127.54 129.31 127.23 129.00 4,508,660 +1.01(+0.79%)
Feb 26, 2014 128.15 128.30 126.98 127.99 5,885,331 +0.15(+0.12%)
Feb 25, 2014 128.40 128.90 127.34 127.84 6,540,572 -0.10(-0.08%)
Feb 24, 2014 126.32 128.75 126.27 127.94 7,515,830 +1.77(+1.40%)
Feb 21, 2014 127.08 127.44 126.17 126.17 7,348,396 -0.91(-0.72%)
Feb 20, 2014 128.04 128.09 126.58 127.08 6,374,762 -0.30(-0.24%)
Feb 19, 2014 128.79 129.24 127.21 127.39 6,755,433 -1.25(-0.97%)
Feb 18, 2014 130.44 130.60 128.64 128.64 5,825,267 -0.45(-0.35%)
Feb 14, 2014 127.74 129.09 129.09 129.09 4,970,567 +1.50(+1.18%)
Feb 13, 2014 126.53 127.59 125.93 127.59 6,450,515 +0.25(+0.20%)
Feb 12, 2014 128.24 128.54 127.14 127.34 5,029,931 -0.20(-0.16%)
Feb 11, 2014 126.43 127.99 126.18 127.54 6,496,203 +1.91(+1.52%)
Feb 10, 2014 127.34 127.34 125.03 125.63 6,579,984 -0.70(-0.56%)
Feb 07, 2014 126.38 126.78 125.38 126.33 6,966,512 +1.20(+0.96%)
Feb 06, 2014 124.38 125.88 123.47 125.13 8,911,396 +2.16(+1.75%)
Feb 05, 2014 122.67 123.58 121.97 122.97 8,026,621 -0.25(-0.20%)
Feb 04, 2014 123.02 124.28 122.37 123.22 9,142,791 +1.10(+0.90%)
Feb 03, 2014 126.03 126.43 121.97 122.12 15,042,664 -3.91(-3.10%)
Jan 31, 2014 126.43 127.29 125.76 126.03 8,045,318 -1.86(-1.45%)
Jan 30, 2014 127.89 128.34 127.03 127.89 5,999,014 +1.05(+0.83%)
Jan 29, 2014 127.08 127.99 126.18 126.83 7,900,493 -0.85(-0.67%)
Jan 28, 2014 127.03 128.49 126.89 127.69 10,045,982 +1.96(+1.56%)
Jan 27, 2014 126.68 126.83 124.88 125.73 12,067,030 +0.60(+0.48%)
Jan 24, 2014 128.24 128.34 125.13 125.13 19,109,006 -4.36(-3.37%)
Jan 23, 2014 130.29 130.29 128.04 129.49 11,559,135 -0.85(-0.65%)
Jan 22, 2014 131.90 131.95 130.34 130.34 9,702,597 -1.50(-1.14%)
Jan 21, 2014 134.06 134.11 130.75 131.85 11,812,976 -1.45(-1.09%)
Jan 17, 2014 134.81 133.30 133.30 133.30 19,389,168 -3.11(-2.28%)
Jan 16, 2014 136.51 136.76 135.79 136.41 6,506,532 -0.70(-0.51%)
Jan 15, 2014 135.26 137.42 135.46 137.12 6,353,222 +1.86(+1.37%)
Jan 14, 2014 134.61 135.41 134.11 135.26 4,973,560 +1.20(+0.90%)
Jan 13, 2014 135.31 135.91 133.81 134.06 6,862,300 -1.15(-0.85%)
Jan 10, 2014 136.36 136.56 134.71 135.21 7,747,809 -1.30(-0.96%)
Jan 09, 2014 137.06 137.22 135.06 136.51 6,242,831 +0.05(+0.04%)
Jan 08, 2014 137.17 137.22 136.01 136.46 5,159,775 -0.40(-0.29%)
Jan 07, 2014 137.82 137.87 136.46 136.87 4,930,152 +0.15(+0.11%)
Jan 06, 2014 138.72 139.05 136.16 136.71 5,851,080 -1.10(-0.80%)
Jan 03, 2014 138.02 138.42 137.47 137.82 5,498,468 -0.10(-0.07%)
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.