General Electric (NY: GE )

74.52 -0.94 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 188.72 190.32 186.50 186.56 6,158,103 -2.24(-1.19%)
May 30, 2013 188.64 190.08 188.00 188.80 3,668,381 -0.32(-0.17%)
May 29, 2013 187.36 189.60 187.20 189.12 4,904,504 +0.32(+0.17%)
May 28, 2013 190.16 190.68 188.60 188.80 5,915,485 +0.56(+0.30%)
May 24, 2013 188.00 189.36 187.92 188.24 5,127,228 -1.04(-0.55%)
May 23, 2013 188.16 190.00 187.60 189.28 5,547,927 -1.60(-0.84%)
May 22, 2013 190.24 193.04 190.00 190.88 8,564,510 +1.60(+0.85%)
May 21, 2013 188.72 190.27 188.72 189.28 4,222,851 +0.72(+0.38%)
May 20, 2013 187.68 188.64 187.40 188.56 4,110,590 +0.88(+0.47%)
May 17, 2013 186.16 187.84 185.60 187.68 5,130,162 +1.52(+0.82%)
May 16, 2013 184.80 186.80 184.80 186.16 4,127,915 +0.24(+0.13%)
May 15, 2013 184.32 186.00 183.28 185.92 5,019,185 +3.12(+1.71%)
May 13, 2013 182.88 183.04 180.96 182.80 3,785,809 -0.40(-0.22%)
May 10, 2013 182.16 183.28 180.72 183.20 4,389,729 +0.96(+0.53%)
May 09, 2013 183.92 184.80 181.52 182.24 3,746,770 -1.84(-1.00%)
May 08, 2013 181.44 184.16 180.96 184.08 4,996,209 +2.64(+1.46%)
May 07, 2013 181.52 182.32 180.96 181.44 3,449,110 +0.80(+0.44%)
May 06, 2013 180.48 181.12 178.56 180.64 3,570,482 +0.08(+0.04%)
May 03, 2013 180.56 181.52 178.56 180.56 5,691,488 +2.00(+1.12%)
May 02, 2013 178.00 178.56 177.20 178.56 3,456,433 +1.36(+0.77%)
May 01, 2013 176.80 178.80 176.80 177.20 4,900,198 -1.12(-0.63%)
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%)
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.