General Electric (NY: GE )

86.88 +1.62 (+1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 180.26 181.28 179.99 181.28 2,798,057 +0.34(+0.19%)
May 29, 2014 180.60 180.94 179.66 180.94 2,214,798 +0.54(+0.30%)
May 28, 2014 179.72 180.74 179.55 180.40 2,685,537 +0.61(+0.34%)
May 27, 2014 179.66 180.20 178.98 179.79 2,703,540 +0.41(+0.23%)
May 23, 2014 179.66 179.38 179.38 179.38 2,192,073 -0.23(-0.13%)
May 22, 2014 178.78 179.66 178.03 179.61 1,470,155 +0.36(+0.20%)
May 21, 2014 178.44 179.45 178.30 179.25 2,563,509 +1.29(+0.72%)
May 20, 2014 180.06 180.13 176.95 177.96 3,464,616 -2.10(-1.17%)
May 19, 2014 179.66 180.60 179.18 180.06 2,674,404 -0.41(-0.22%)
May 16, 2014 179.25 180.54 178.44 180.47 4,262,447 +0.47(+0.26%)
May 15, 2014 180.81 181.35 178.10 179.99 4,988,864 -1.08(-0.60%)
May 14, 2014 182.09 182.41 180.47 181.08 3,062,709 -1.08(-0.59%)
May 13, 2014 181.96 182.36 181.16 182.16 3,026,341 +0.47(+0.26%)
May 12, 2014 179.86 181.75 179.38 181.69 3,495,848 +2.91(+1.63%)
May 09, 2014 179.72 179.79 178.03 178.78 2,577,015 -0.13(-0.08%)
May 08, 2014 179.18 179.99 177.96 178.91 3,086,499 -0.61(-0.34%)
May 07, 2014 177.76 179.52 177.76 179.52 3,589,043 +2.30(+1.30%)
May 06, 2014 179.38 179.52 177.22 177.22 3,553,700 -2.64(-1.47%)
May 05, 2014 180.60 180.60 179.32 179.86 2,439,797 -0.68(-0.37%)
May 02, 2014 181.15 181.82 180.40 180.54 3,468,972 -0.61(-0.34%)
May 01, 2014 180.87 181.55 180.26 181.15 3,807,342 -0.81(-0.45%)
Apr 30, 2014 181.35 182.02 180.33 181.96 4,303,185 +0.88(+0.49%)
Apr 29, 2014 181.55 181.89 179.93 181.08 4,080,077 -0.13(-0.07%)
Apr 28, 2014 180.81 181.69 179.52 181.21 5,102,608 +1.22(+0.68%)
Apr 25, 2014 179.79 181.35 179.66 179.99 4,988,106 +0.95(+0.53%)
Apr 24, 2014 178.91 180.26 177.49 179.05 3,771,605 +0.27(+0.15%)
Apr 23, 2014 179.79 180.40 178.57 178.78 4,294,338 -1.08(-0.60%)
Apr 22, 2014 180.67 181.15 179.79 179.86 4,075,309 -0.07(-0.04%)
Apr 21, 2014 180.20 180.74 179.72 179.93 3,710,368 +0.20(+0.11%)
Apr 17, 2014 179.11 179.72 179.72 179.72 10,294,327 +2.98(+1.68%)
Apr 16, 2014 176.00 177.29 175.19 176.75 4,943,770 +2.03(+1.16%)
Apr 15, 2014 173.70 175.19 173.09 174.72 4,469,725 +0.74(+0.43%)
Apr 14, 2014 173.09 174.24 172.08 173.97 3,703,832 +1.90(+1.10%)
Apr 11, 2014 172.62 174.18 172.08 172.08 5,516,051 -1.02(-0.59%)
Apr 10, 2014 176.54 176.68 173.02 173.09 5,358,985 -2.50(-1.43%)
Apr 09, 2014 174.99 175.66 173.16 175.60 3,710,117 +1.35(+0.78%)
Apr 08, 2014 174.31 175.39 173.70 174.24 3,966,529 -0.68(-0.39%)
Apr 07, 2014 175.60 176.21 174.18 174.92 4,480,536 -1.15(-0.65%)
Apr 04, 2014 178.44 178.64 175.87 176.07 4,897,639 -1.42(-0.80%)
Apr 03, 2014 176.95 177.66 176.27 177.49 3,273,422 +1.28(+0.73%)
Apr 02, 2014 175.39 176.34 175.05 176.21 3,894,202 +1.15(+0.66%)
Apr 01, 2014 174.78 175.87 174.24 175.05 4,210,575 -0.14(-0.08%)
Mar 31, 2014 176.07 176.47 174.65 175.19 4,739,379 +0.07(+0.04%)
Mar 28, 2014 175.26 176.07 174.44 175.12 4,387,864 +0.47(+0.27%)
Mar 27, 2014 173.09 174.92 172.62 174.65 4,357,043 +1.28(+0.74%)
Mar 26, 2014 174.58 175.39 173.29 173.36 4,677,228 -0.54(-0.31%)
Mar 25, 2014 173.09 173.97 171.81 173.90 4,593,125 +1.96(+1.14%)
Mar 24, 2014 172.48 172.75 170.52 171.94 4,602,714 +0.07(+0.04%)
Mar 21, 2014 173.84 174.78 171.47 171.87 8,155,196 +0.88(+0.51%)
Mar 20, 2014 171.67 171.67 169.98 170.99 5,273,635 -0.07(-0.04%)
Mar 19, 2014 173.50 173.90 169.91 171.06 5,203,612 -2.50(-1.44%)
Mar 18, 2014 172.69 174.11 172.35 173.57 3,492,891 +1.49(+0.87%)
Mar 17, 2014 170.93 173.43 170.86 172.08 6,730,854 +2.16(+1.27%)
Mar 14, 2014 170.86 171.74 169.78 169.91 4,353,870 -1.56(-0.91%)
Mar 13, 2014 175.93 175.93 170.56 171.47 5,591,963 -2.84(-1.63%)
Mar 12, 2014 173.77 174.78 173.43 174.31 3,466,840 -0.95(-0.54%)
Mar 11, 2014 176.34 176.60 174.31 175.26 3,674,314 -0.95(-0.54%)
Mar 10, 2014 176.75 176.81 174.82 176.21 3,290,029 -0.61(-0.34%)
Mar 07, 2014 178.17 178.30 175.73 176.81 4,033,176 -0.61(-0.34%)
Mar 06, 2014 176.34 177.83 176.07 177.42 5,158,004 +1.96(+1.12%)
Mar 05, 2014 174.44 175.66 173.57 175.46 4,414,829 +1.89(+1.09%)
Mar 04, 2014 172.69 174.11 172.30 173.57 5,412,412 +3.59(+2.11%)
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.