General Electric (NY: GE )

74.93 -0.12 (-0.16%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 178.32 179.04 177.68 178.32 4,259,558 +0.16(+0.09%)
Apr 29, 2013 178.48 178.56 176.00 178.16 4,566,031 +0.48(+0.27%)
Apr 26, 2013 175.84 179.20 175.60 177.68 5,879,118 +2.08(+1.18%)
Apr 25, 2013 177.68 177.84 175.28 175.60 5,183,217 -0.08(-0.05%)
Apr 24, 2013 173.52 176.24 173.20 175.68 6,437,042 +3.68(+2.14%)
Apr 23, 2013 172.40 173.52 170.88 172.00 8,187,445 +1.20(+0.70%)
Apr 22, 2013 173.36 173.44 168.88 170.80 10,974,931 -3.20(-1.84%)
Apr 19, 2013 175.52 176.24 172.88 174.00 13,603,985 -7.36(-4.06%)
Apr 18, 2013 182.08 182.76 180.56 181.36 5,145,480 -0.72(-0.40%)
Apr 17, 2013 183.68 184.24 181.20 182.08 5,334,264 -2.72(-1.47%)
Apr 16, 2013 184.56 184.80 183.20 184.80 4,500,222 +2.32(+1.27%)
Apr 15, 2013 186.24 186.40 182.48 182.48 5,807,128 -5.20(-2.77%)
Apr 12, 2013 187.92 188.72 186.64 187.68 3,404,413 -1.04(-0.55%)
Apr 11, 2013 188.40 189.76 187.44 188.72 3,385,541 +0.08(+0.04%)
Apr 10, 2013 184.80 189.20 184.48 188.64 4,971,695 +4.16(+2.25%)
Apr 09, 2013 186.00 186.00 183.20 184.48 3,953,062 -0.48(-0.26%)
Apr 08, 2013 184.24 184.96 182.64 184.96 3,808,829 +1.52(+0.83%)
Apr 05, 2013 182.40 183.52 182.08 183.44 3,925,955 -1.20(-0.65%)
Apr 04, 2013 184.08 185.04 183.68 184.64 3,808,980 +0.64(+0.35%)
Apr 03, 2013 187.04 187.20 183.36 184.00 6,571,936 -2.72(-1.46%)
Apr 02, 2013 185.36 186.96 184.88 186.72 3,647,501 +2.08(+1.13%)
Apr 01, 2013 184.24 184.80 183.76 184.64 3,433,119 -0.32(-0.17%)
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%)
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.