General Electric (NY: GE )

63.60 +1.69 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 209.84 210.34 208.40 208.80 2,899,688 -0.16(-0.08%)
Jul 30, 2015 209.84 209.92 208.08 208.96 2,764,856 -1.12(-0.53%)
Jul 29, 2015 208.72 210.24 208.40 210.08 2,998,479 +1.28(+0.61%)
Jul 28, 2015 208.80 209.92 207.60 208.80 3,469,511 +1.20(+0.58%)
Jul 27, 2015 204.32 207.84 204.16 207.60 4,534,460 +1.60(+0.78%)
Jul 24, 2015 210.48 210.56 205.36 206.00 3,890,527 -4.08(-1.94%)
Jul 23, 2015 212.64 212.80 209.60 210.08 2,900,150 -2.96(-1.39%)
Jul 22, 2015 215.04 215.68 212.56 213.04 3,016,353 -1.76(-0.82%)
Jul 21, 2015 216.08 217.20 214.40 214.80 3,660,098 -2.32(-1.07%)
Jul 20, 2015 216.96 217.68 216.08 217.12 3,085,776 -0.80(-0.37%)
Jul 17, 2015 218.08 218.64 216.24 217.92 5,148,869 +1.60(+0.74%)
Jul 16, 2015 215.84 216.32 214.72 216.32 3,828,174 +2.16(+1.01%)
Jul 15, 2015 212.88 214.32 212.80 214.16 3,490,618 +0.88(+0.41%)
Jul 14, 2015 210.80 213.84 210.80 213.28 2,786,796 +1.52(+0.72%)
Jul 13, 2015 211.92 212.24 209.92 211.76 3,040,306 +1.60(+0.76%)
Jul 10, 2015 211.12 211.52 208.32 210.16 3,169,980 +2.00(+0.96%)
Jul 09, 2015 209.36 211.20 208.08 208.16 3,801,381 +1.04(+0.50%)
Jul 08, 2015 208.72 209.92 207.04 207.12 4,003,823 -4.64(-2.19%)
Jul 07, 2015 211.04 212.40 207.44 211.76 4,080,437 +1.28(+0.61%)
Jul 06, 2015 212.24 213.12 209.60 210.48 3,482,046 -3.76(-1.76%)
Jul 02, 2015 213.60 214.24 214.24 214.24 3,250,287 +0.96(+0.45%)
Jul 01, 2015 213.36 214.96 211.76 213.28 3,803,403 +0.72(+0.34%)
Jun 30, 2015 214.56 215.68 212.24 212.56 4,444,724 -0.56(-0.26%)
Jun 29, 2015 215.20 215.76 212.24 213.12 4,171,451 -3.60(-1.66%)
Jun 26, 2015 216.32 217.04 215.36 216.72 3,222,180 +0.40(+0.18%)
Jun 25, 2015 218.24 218.80 216.16 216.32 2,909,358 -1.76(-0.81%)
Jun 24, 2015 220.40 220.72 218.00 218.08 4,057,074 -2.32(-1.05%)
Jun 23, 2015 219.36 220.76 219.12 220.40 4,063,854 +1.04(+0.47%)
Jun 22, 2015 218.40 220.00 218.32 219.36 3,438,051 +1.44(+0.66%)
Jun 19, 2015 218.16 219.04 217.44 217.92 7,533,456 -1.04(-0.47%)
Jun 18, 2015 216.60 219.28 216.24 218.96 4,710,076 +0.80(+0.37%)
Jun 17, 2015 217.52 219.20 216.88 218.16 4,567,043 +0.40(+0.18%)
Jun 16, 2015 217.36 217.92 216.00 217.76 3,445,965 +0.08(+0.04%)
Jun 15, 2015 219.12 218.04 216.88 217.68 3,562,321 -1.44(-0.66%)
Jun 12, 2015 219.52 219.84 218.24 219.12 2,771,319 -0.96(-0.44%)
Jun 11, 2015 220.56 221.12 218.88 220.08 3,923,550 -0.96(-0.43%)
Jun 10, 2015 218.88 221.44 218.56 221.04 4,146,846 +2.40(+1.10%)
Jun 09, 2015 218.24 219.76 217.36 218.64 3,889,241 +0.72(+0.33%)
Jun 08, 2015 218.56 218.88 217.68 217.92 3,726,191 -0.40(-0.18%)
Jun 05, 2015 218.08 219.04 217.28 218.32 3,830,966 +0.24(+0.11%)
Jun 04, 2015 219.36 220.96 217.68 218.08 4,170,058 -2.16(-0.98%)
Jun 03, 2015 219.44 220.48 218.64 220.24 3,288,208 +1.60(+0.73%)
Jun 02, 2015 217.76 219.36 217.20 218.64 3,290,543 +0.40(+0.18%)
Jun 01, 2015 218.08 218.72 216.56 218.24 4,165,297 +0.08(+0.04%)
May 29, 2015 220.00 220.00 218.16 218.16 5,207,627 -2.88(-1.30%)
May 28, 2015 220.00 221.04 218.40 221.04 3,302,250 +0.88(+0.40%)
May 27, 2015 220.56 220.96 219.68 220.16 3,165,647 +0.00(+0.00%)
May 26, 2015 220.16 220.64 219.04 220.16 5,933,013 -1.28(-0.58%)
May 22, 2015 221.52 221.44 221.44 221.44 2,911,162 -0.32(-0.14%)
May 21, 2015 221.44 222.32 220.40 221.76 5,038,475 +0.64(+0.29%)
May 20, 2015 218.72 221.60 217.60 221.12 5,021,622 +2.32(+1.06%)
May 19, 2015 218.16 219.12 217.68 218.80 3,643,844 +0.32(+0.15%)
May 18, 2015 217.68 219.12 217.68 218.48 2,811,105 +0.32(+0.15%)
May 15, 2015 219.04 219.52 218.00 218.16 4,471,086 -1.12(-0.51%)
May 14, 2015 218.56 219.44 217.20 219.28 3,370,482 +1.60(+0.74%)
May 13, 2015 216.16 217.92 215.36 217.68 4,645,345 +1.44(+0.67%)
May 12, 2015 214.56 216.72 214.08 216.24 3,723,723 +0.88(+0.41%)
May 11, 2015 218.00 218.40 214.88 215.36 4,056,318 -3.52(-1.61%)
May 08, 2015 218.00 219.92 217.76 218.88 4,652,691 +2.56(+1.18%)
May 07, 2015 214.24 216.96 213.28 216.32 3,879,778 +1.84(+0.86%)
May 06, 2015 216.00 217.44 212.88 214.48 3,470,126 -0.88(-0.41%)
May 05, 2015 218.00 218.88 214.80 215.36 3,793,315 -2.80(-1.28%)
May 04, 2015 218.88 220.88 218.00 218.16 3,274,170 -0.32(-0.15%)
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.