General Electric (NY: GE )

85.37 +0.09 (+0.11%)
Streaming Delayed Price Updated: 1:55 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 217.34 217.79 216.07 216.52 3,223,990 -0.67(-0.31%)
Apr 27, 2017 218.76 218.91 216.74 217.19 4,410,244 -1.34(-0.62%)
Apr 26, 2017 220.48 220.70 218.54 218.54 5,003,053 -1.42(-0.65%)
Apr 25, 2017 219.96 221.07 218.98 219.96 5,335,489 -0.75(-0.34%)
Apr 24, 2017 222.94 223.54 220.25 220.70 6,504,919 +0.00(+0.00%)
Apr 21, 2017 226.08 226.90 219.96 220.70 9,687,206 -5.38(-2.38%)
Apr 20, 2017 224.44 228.10 224.29 226.08 4,963,981 +2.02(+0.90%)
Apr 19, 2017 223.24 224.51 223.09 224.06 3,560,751 +1.19(+0.54%)
Apr 18, 2017 221.07 223.32 220.93 222.87 3,441,884 +1.49(+0.67%)
Apr 17, 2017 221.22 221.82 220.70 221.37 2,915,541 +0.60(+0.27%)
Apr 13, 2017 221.82 222.57 220.70 220.78 2,677,557 -1.57(-0.71%)
Apr 12, 2017 223.17 223.32 221.45 222.34 3,619,885 -2.02(-0.90%)
Apr 11, 2017 224.06 224.81 222.87 224.36 2,950,924 +0.22(+0.10%)
Apr 10, 2017 224.59 225.78 223.76 224.14 2,477,648 +0.15(+0.07%)
Apr 07, 2017 223.47 225.48 223.47 223.99 2,540,683 +0.45(+0.20%)
Apr 06, 2017 224.06 225.37 223.47 223.54 2,885,343 -0.30(-0.13%)
Apr 05, 2017 224.74 227.20 223.69 223.84 3,459,140 -0.37(-0.17%)
Apr 04, 2017 223.32 224.74 221.82 224.21 3,354,933 +1.05(+0.47%)
Apr 03, 2017 222.27 224.06 222.16 223.17 4,004,989 +0.60(+0.27%)
Mar 31, 2017 223.02 224.36 222.12 222.57 6,801,208 -0.52(-0.23%)
Mar 30, 2017 221.52 223.99 221.30 223.09 4,814,900 +1.42(+0.64%)
Mar 29, 2017 220.48 221.90 220.03 221.67 3,689,875 +0.45(+0.20%)
Mar 28, 2017 218.91 222.05 218.46 221.22 3,728,501 +1.34(+0.61%)
Mar 27, 2017 219.96 220.40 218.46 219.88 3,880,710 -2.09(-0.94%)
Mar 24, 2017 221.00 222.64 220.55 221.97 3,732,916 +0.75(+0.34%)
Mar 23, 2017 220.33 222.05 219.43 221.22 3,303,702 +0.67(+0.30%)
Mar 22, 2017 220.78 221.90 218.91 220.55 3,481,262 +1.04(+0.48%)
Mar 21, 2017 223.02 223.02 219.13 219.51 3,592,245 -2.61(-1.18%)
Mar 20, 2017 223.32 223.47 221.75 222.12 2,527,521 -1.04(-0.47%)
Mar 17, 2017 222.94 224.36 222.34 223.17 5,842,872 +0.97(+0.44%)
Mar 16, 2017 222.57 222.72 221.22 222.19 2,839,423 -0.08(-0.03%)
Mar 15, 2017 220.70 222.79 220.33 222.27 3,365,968 +1.64(+0.74%)
Mar 14, 2017 222.27 222.49 220.10 220.63 3,052,287 -2.39(-1.07%)
Mar 13, 2017 225.78 226.00 222.49 223.02 4,041,880 -3.14(-1.39%)
Mar 10, 2017 222.87 227.27 221.30 226.15 7,927,946 +4.63(+2.09%)
Mar 09, 2017 222.19 222.79 220.78 221.52 3,472,937 -1.05(-0.47%)
Mar 08, 2017 223.24 223.61 222.05 222.57 4,325,581 -0.45(-0.20%)
Mar 07, 2017 223.54 223.95 222.49 223.02 4,012,435 -1.05(-0.47%)
Mar 06, 2017 224.06 224.66 223.47 224.06 3,135,601 -0.90(-0.40%)
Mar 03, 2017 225.67 224.44 224.96 2,677,106 -0.52(-0.23%)
Mar 02, 2017 225.78 225.78 224.06 225.48 3,698,238 +0.00(+0.00%)
Mar 01, 2017 223.91 226.68 222.72 225.48 4,932,845 +2.84(+1.27%)
Feb 28, 2017 223.99 224.66 221.60 222.64 5,234,334 -0.97(-0.43%)
Feb 27, 2017 224.44 225.18 223.32 223.61 3,148,140 -1.87(-0.83%)
Feb 24, 2017 222.87 225.48 222.42 225.48 3,658,405 +1.27(+0.57%)
Feb 23, 2017 224.36 224.66 222.94 224.21 3,875,571 -0.52(-0.23%)
Feb 22, 2017 226.14 226.37 224.22 224.74 4,064,789 -1.41(-0.62%)
Feb 21, 2017 225.33 226.66 224.81 226.14 4,078,916 +1.11(+0.49%)
Feb 17, 2017 225.03 225.03 225.03 0 -0.59(-0.26%)
Feb 16, 2017 224.88 225.77 224.51 225.62 3,499,761 +0.74(+0.33%)
Feb 15, 2017 224.44 224.88 223.62 224.88 3,436,455 +0.52(+0.23%)
Feb 14, 2017 223.25 224.36 221.70 224.36 4,727,067 +1.78(+0.80%)
Feb 13, 2017 221.40 222.73 220.29 222.59 4,996,016 +2.37(+1.08%)
Feb 10, 2017 220.36 220.44 218.96 220.22 3,075,320 +0.96(+0.44%)
Feb 09, 2017 218.07 220.07 218.29 219.25 2,923,368 +1.19(+0.54%)
Feb 08, 2017 218.66 218.88 216.81 218.07 4,337,448 -0.96(-0.44%)
Feb 07, 2017 220.44 220.88 218.81 219.03 3,208,756 -0.74(-0.34%)
Feb 06, 2017 219.92 220.44 219.10 219.77 3,201,334 -0.30(-0.13%)
Feb 03, 2017 220.73 220.81 218.88 220.07 4,197,809 +0.15(+0.07%)
Feb 02, 2017 219.18 220.14 218.59 219.92 2,929,468 -0.07(-0.03%)
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.