General Electric (NY: GE )

83.63 -1.37 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 108.89 109.12 107.73 108.74 7,176,700 -0.69(-0.64%)
May 30, 2018 109.20 109.97 108.28 109.43 6,758,125 -0.08(-0.07%)
May 29, 2018 111.83 112.14 108.24 109.51 9,844,048 -3.48(-3.08%)
May 25, 2018 112.99 112.99 112.99 0 +0.23(+0.20%)
May 24, 2018 110.75 113.68 109.97 112.75 13,647,649 +3.24(+2.96%)
May 23, 2018 117.39 117.47 108.97 109.51 19,072,342 -8.57(-7.26%)
May 22, 2018 118.86 120.40 118.08 118.08 8,345,101 +0.23(+0.20%)
May 21, 2018 118.62 120.09 117.39 117.85 10,083,754 +2.24(+1.94%)
May 18, 2018 116.46 116.62 115.23 115.61 4,449,587 -0.46(-0.40%)
May 17, 2018 116.77 117.70 115.23 116.08 6,559,789 +0.00(+0.00%)
May 16, 2018 113.60 116.62 113.45 116.08 7,070,213 +2.47(+2.18%)
May 15, 2018 113.53 113.68 112.48 113.60 4,564,208 +0.00(+0.00%)
May 14, 2018 113.53 114.30 113.06 113.60 5,311,722 +0.85(+0.75%)
May 11, 2018 113.84 114.07 112.14 112.75 3,704,691 -0.70(-0.61%)
May 10, 2018 113.99 113.99 111.98 113.45 4,852,494 +0.54(+0.48%)
May 09, 2018 110.82 113.37 110.44 112.91 6,586,236 +2.70(+2.45%)
May 08, 2018 109.51 111.91 108.82 110.21 7,677,843 +1.54(+1.42%)
May 07, 2018 108.82 109.51 108.12 108.66 4,256,011 -0.23(-0.21%)
May 04, 2018 107.12 109.12 106.34 108.89 5,426,566 +1.31(+1.22%)
May 03, 2018 109.59 109.59 106.96 107.58 7,855,785 -1.93(-1.76%)
May 02, 2018 108.89 111.02 108.74 109.51 6,691,370 +1.00(+0.93%)
May 01, 2018 108.74 108.82 106.77 108.51 6,650,332 -0.16(-0.14%)
Apr 30, 2018 110.98 111.13 108.66 108.66 6,283,086 -2.39(-2.16%)
Apr 27, 2018 109.82 111.83 109.59 111.06 6,322,426 +0.00(+0.00%)
Apr 26, 2018 108.97 111.94 108.58 111.06 8,397,452 +2.55(+2.35%)
Apr 25, 2018 113.68 113.76 107.43 108.51 14,402,270 -4.87(-4.29%)
Apr 24, 2018 113.22 114.07 112.29 113.37 9,614,909 +1.24(+1.10%)
Apr 23, 2018 113.91 114.14 111.13 112.14 9,492,437 -0.15(-0.14%)
Apr 20, 2018 115.38 116.23 110.75 112.29 24,431,942 +4.25(+3.93%)
Apr 19, 2018 105.57 108.58 105.26 108.04 11,356,651 +2.55(+2.42%)
Apr 18, 2018 107.19 107.50 105.19 105.50 5,564,544 -1.00(-0.94%)
Apr 17, 2018 103.33 107.12 103.18 106.50 9,335,715 +3.55(+3.45%)
Apr 16, 2018 104.26 104.88 102.17 102.95 7,544,104 -1.23(-1.19%)
Apr 13, 2018 103.56 105.65 103.18 104.18 9,215,226 +2.39(+2.35%)
Apr 12, 2018 100.63 102.29 100.17 101.79 8,238,122 +1.62(+1.62%)
Apr 11, 2018 99.70 101.02 99.24 100.17 6,502,303 -0.62(-0.61%)
Apr 10, 2018 100.47 101.48 100.01 100.78 7,462,115 +1.70(+1.71%)
Apr 09, 2018 101.17 101.63 99.01 99.09 8,846,580 -1.78(-1.76%)
Apr 06, 2018 102.87 104.03 99.86 100.86 8,217,854 -2.86(-2.76%)
Apr 05, 2018 102.64 104.72 101.67 103.72 6,923,430 +1.16(+1.13%)
Apr 04, 2018 99.01 102.72 98.78 102.56 7,400,974 +1.16(+1.14%)
Apr 03, 2018 101.33 101.48 98.85 101.40 7,740,134 +0.08(+0.08%)
Apr 02, 2018 103.87 104.57 100.09 101.33 9,333,788 -2.78(-2.67%)
Mar 29, 2018 104.11 104.11 104.11 0 -1.55(-1.46%)
Mar 28, 2018 104.41 107.73 101.05 105.65 18,011,274 +1.85(+1.79%)
Mar 27, 2018 99.78 105.96 99.01 103.80 20,062,052 +4.25(+4.27%)
Mar 26, 2018 102.17 102.25 98.31 99.55 13,648,197 -1.39(-1.38%)
Mar 23, 2018 103.49 103.87 100.55 100.94 10,882,184 -2.16(-2.10%)
Mar 22, 2018 106.19 106.50 102.87 103.10 9,217,851 -4.09(-3.82%)
Mar 21, 2018 105.50 107.81 104.88 107.19 8,434,057 +1.85(+1.76%)
Mar 20, 2018 108.89 108.97 105.19 105.34 11,511,899 -3.32(-3.06%)
Mar 19, 2018 110.13 110.28 108.12 108.66 8,568,666 -1.85(-1.68%)
Mar 16, 2018 110.75 111.36 109.47 110.52 14,824,561 -0.39(-0.35%)
Mar 15, 2018 110.52 112.37 110.18 110.90 6,140,310 +0.69(+0.63%)
Mar 14, 2018 111.67 112.68 109.94 110.21 7,387,173 -1.24(-1.11%)
Mar 13, 2018 113.45 113.84 110.75 111.44 15,371,080 -5.17(-4.44%)
Mar 12, 2018 116.00 118.35 115.53 116.62 9,090,637 +1.24(+1.07%)
Mar 09, 2018 112.91 115.46 112.06 115.38 8,307,238 +3.24(+2.89%)
Mar 08, 2018 111.98 113.06 111.29 112.14 6,375,834 +0.08(+0.07%)
Mar 07, 2018 109.51 112.06 10,744,428 -1.00(-0.89%)
Mar 06, 2018 112.75 113.30 112.06 113.06 7,508,815 +1.70(+1.53%)
Mar 05, 2018 109.51 113.14 109.05 111.36 11,319,987 +2.32(+2.12%)
Mar 02, 2018 108.04 109.97 107.89 109.05 9,663,383 +0.77(+0.71%)
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.