General Electric (NY: GE )

61.91 -0.82 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 114.96 115.12 112.56 112.56 6,065,475 -2.48(-2.16%)
Apr 27, 2018 113.76 115.84 113.52 115.04 6,103,452 +0.00(+0.00%)
Apr 26, 2018 112.88 115.96 112.48 115.04 8,106,611 +2.64(+2.35%)
Apr 25, 2018 117.76 117.84 111.28 112.40 13,903,456 -5.04(-4.29%)
Apr 24, 2018 117.28 118.16 116.32 117.44 9,281,902 +1.28(+1.10%)
Apr 23, 2018 118.00 118.24 115.12 116.16 9,163,672 -0.16(-0.14%)
Apr 20, 2018 119.52 120.40 114.72 116.32 23,585,756 +4.40(+3.93%)
Apr 19, 2018 109.36 112.48 109.04 111.92 10,963,320 +2.64(+2.42%)
Apr 18, 2018 111.04 111.36 108.96 109.28 5,371,820 -1.04(-0.94%)
Apr 17, 2018 107.04 110.96 106.88 110.32 9,012,378 +3.68(+3.45%)
Apr 16, 2018 108.00 108.64 105.84 106.64 7,282,818 -1.28(-1.19%)
Apr 13, 2018 107.28 109.44 106.88 107.92 8,896,062 +2.48(+2.35%)
Apr 12, 2018 104.24 105.96 103.76 105.44 7,952,800 +1.68(+1.62%)
Apr 11, 2018 103.28 104.64 102.80 103.76 6,277,100 -0.64(-0.61%)
Apr 10, 2018 104.08 105.12 103.60 104.40 7,203,669 +1.76(+1.71%)
Apr 09, 2018 104.80 105.28 102.56 102.64 8,540,184 -1.84(-1.76%)
Apr 06, 2018 106.56 107.76 103.44 104.48 7,933,234 -2.96(-2.76%)
Apr 05, 2018 106.32 108.48 105.32 107.44 6,683,641 +1.20(+1.13%)
Apr 04, 2018 102.56 106.40 102.32 106.24 7,144,646 +1.20(+1.14%)
Apr 03, 2018 104.96 105.12 102.40 105.04 7,472,059 +0.08(+0.08%)
Apr 02, 2018 107.60 108.32 103.68 104.96 9,010,518 -2.88(-2.67%)
Mar 29, 2018 107.84 107.84 107.84 0 -1.60(-1.46%)
Mar 28, 2018 108.16 111.60 104.68 109.44 17,387,464 +1.92(+1.79%)
Mar 27, 2018 103.36 109.76 102.56 107.52 19,367,214 +4.40(+4.27%)
Mar 26, 2018 105.84 105.92 101.84 103.12 13,175,500 -1.44(-1.38%)
Mar 23, 2018 107.20 107.60 104.16 104.56 10,505,286 -2.24(-2.10%)
Mar 22, 2018 110.00 110.32 106.56 106.80 8,898,596 -4.24(-3.82%)
Mar 21, 2018 109.28 111.68 108.64 111.04 8,141,948 +1.92(+1.76%)
Mar 20, 2018 112.80 112.88 108.96 109.12 11,113,191 -3.44(-3.06%)
Mar 19, 2018 114.08 114.24 112.00 112.56 8,271,895 -1.92(-1.68%)
Mar 16, 2018 114.72 115.36 113.40 114.48 14,311,121 -0.40(-0.35%)
Mar 15, 2018 114.48 116.40 114.13 114.88 5,927,644 +0.72(+0.63%)
Mar 14, 2018 115.68 116.72 113.88 114.16 7,131,323 -1.28(-1.11%)
Mar 13, 2018 117.52 117.92 114.72 115.44 14,838,712 -5.36(-4.44%)
Mar 12, 2018 120.16 122.60 119.68 120.80 8,775,788 +1.28(+1.07%)
Mar 09, 2018 116.96 119.60 116.08 119.52 8,019,522 +3.36(+2.89%)
Mar 08, 2018 116.00 117.12 115.28 116.16 6,155,011 +0.08(+0.07%)
Mar 07, 2018 113.44 116.08 10,372,301 -1.04(-0.89%)
Mar 06, 2018 116.80 117.36 116.08 117.12 7,248,751 +1.76(+1.53%)
Mar 05, 2018 113.44 117.20 112.96 115.36 10,927,926 +2.40(+2.12%)
Mar 02, 2018 111.92 113.92 111.76 112.96 9,328,697 +0.80(+0.71%)
Mar 01, 2018 113.28 114.08 111.60 112.16 11,479,389 -0.72(-0.64%)
Feb 28, 2018 116.80 116.92 112.72 112.88 11,070,751 -3.12(-2.69%)
Feb 27, 2018 117.36 121.44 116.00 116.00 11,620,474 -1.20(-1.02%)
Feb 26, 2018 115.12 117.40 111.60 117.20 18,141,364 +1.28(+1.10%)
Feb 23, 2018 116.24 117.32 115.88 115.92 6,614,073 -1.04(-0.89%)
Feb 22, 2018 116.96 9,809,602 +1.04(+0.90%)
Feb 21, 2018 117.68 117.84 115.60 115.92 12,259,540 -2.00(-1.70%)
Feb 20, 2018 119.36 119.68 116.96 117.92 7,703,423 -2.48(-2.06%)
Feb 16, 2018 120.40 120.40 120.40 0 +1.60(+1.35%)
Feb 15, 2018 119.44 120.24 118.96 118.80 6,857,696 -0.40(-0.34%)
Feb 14, 2018 117.52 120.24 117.12 119.20 10,735,016 +1.84(+1.57%)
Feb 13, 2018 117.92 118.32 116.24 117.36 9,210,772 -1.20(-1.01%)
Feb 12, 2018 120.48 121.12 118.24 118.56 9,440,546 -0.96(-0.80%)
Feb 09, 2018 117.52 120.24 113.84 119.52 16,131,976 +3.92(+3.39%)
Feb 08, 2018 121.52 121.64 115.60 115.60 16,768,468 -6.40(-5.25%)
Feb 07, 2018 122.48 123.04 122.00 122.00 9,499,029 -0.16(-0.13%)
Feb 06, 2018 118.56 122.72 117.68 122.16 15,847,913 +0.76(+0.63%)
Feb 05, 2018 123.84 124.96 120.08 121.40 15,278,411 -3.72(-2.97%)
Feb 02, 2018 127.12 127.44 124.80 125.12 10,286,851 -3.04(-2.37%)
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.