General Electric (NY: GE )

75.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 105.52 109.20 105.28 109.04 8,960,953 +3.76(+3.57%)
Jul 30, 2018 104.32 105.68 104.08 105.28 4,945,401 +0.80(+0.77%)
Jul 27, 2018 104.96 105.44 103.84 104.48 4,916,700 -0.72(-0.68%)
Jul 26, 2018 104.80 106.16 104.48 105.20 6,813,055 +0.32(+0.31%)
Jul 25, 2018 105.04 105.20 103.68 104.88 6,672,394 -0.08(-0.08%)
Jul 24, 2018 103.36 105.04 102.80 104.96 7,082,723 +1.04(+1.00%)
Jul 23, 2018 104.96 103.20 103.92 11,288,352 -1.04(-0.99%)
Jul 20, 2018 109.76 110.24 103.84 104.96 21,417,006 -4.88(-4.44%)
Jul 19, 2018 109.76 111.04 108.92 109.84 9,365,938 -0.16(-0.15%)
Jul 18, 2018 109.92 110.48 109.60 110.00 5,129,009 +0.48(+0.44%)
Jul 17, 2018 110.80 111.12 109.20 109.52 7,388,764 -1.68(-1.51%)
Jul 16, 2018 111.12 111.60 110.40 111.20 5,356,962 +0.08(+0.07%)
Jul 13, 2018 111.76 112.56 111.04 111.12 6,068,399 -0.80(-0.71%)
Jul 12, 2018 112.40 113.12 111.44 111.92 4,977,419 +0.00(+0.00%)
Jul 11, 2018 111.92 111.92 5,906,944 -1.44(-1.27%)
Jul 10, 2018 112.00 113.44 111.84 113.36 7,524,959 +1.76(+1.58%)
Jul 09, 2018 111.52 113.12 111.28 111.60 8,378,936 +0.80(+0.72%)
Jul 06, 2018 106.96 111.20 106.56 110.80 7,502,796 +3.36(+3.13%)
Jul 05, 2018 107.04 107.52 104.32 107.44 6,692,376 +0.48(+0.45%)
Jul 03, 2018 106.96 106.96 106.96 0 +0.00(+0.00%)
Jul 02, 2018 107.84 108.40 105.52 106.96 7,842,904 -1.92(-1.76%)
Jun 29, 2018 110.64 111.04 108.56 108.88 8,995,562 -1.76(-1.59%)
Jun 28, 2018 111.52 112.00 109.44 110.64 8,052,498 -1.04(-0.93%)
Jun 27, 2018 110.88 115.48 110.40 111.68 16,920,444 +1.76(+1.60%)
Jun 26, 2018 107.68 111.52 107.12 109.92 26,724,122 +7.92(+7.76%)
Jun 25, 2018 104.24 104.32 101.92 102.00 9,601,212 -2.40(-2.30%)
Jun 22, 2018 102.08 104.64 102.08 104.40 9,264,889 +2.32(+2.27%)
Jun 21, 2018 102.48 102.56 100.88 102.08 8,835,271 -0.96(-0.93%)
Jun 20, 2018 102.08 104.80 102.00 103.04 12,051,256 -0.56(-0.54%)
Jun 19, 2018 104.48 104.56 103.20 103.60 9,718,378 -2.00(-1.89%)
Jun 18, 2018 105.68 105.84 104.80 105.60 8,536,730 -0.80(-0.75%)
Jun 15, 2018 109.12 106.40 106.40 12,022,514 -2.72(-2.49%)
Jun 14, 2018 110.96 111.28 108.48 109.12 7,583,109 -2.00(-1.80%)
Jun 13, 2018 112.16 112.44 110.64 111.12 4,435,175 -0.72(-0.64%)
Jun 12, 2018 112.24 113.12 111.28 111.84 5,189,217 +0.00(+0.00%)
Jun 11, 2018 111.92 112.16 110.80 111.84 5,449,608 +0.40(+0.36%)
Jun 08, 2018 110.24 112.56 109.68 111.44 6,280,608 +1.20(+1.09%)
Jun 07, 2018 109.04 110.40 108.88 110.24 8,872,521 +1.12(+1.03%)
Jun 06, 2018 109.04 109.12 7,765,255 -1.28(-1.16%)
Jun 05, 2018 109.68 111.44 108.16 110.40 8,803,856 +0.72(+0.66%)
Jun 04, 2018 113.04 113.68 109.44 109.68 10,298,163 -3.12(-2.77%)
Jun 01, 2018 112.80 113.20 111.60 112.80 7,111,103 +0.16(+0.14%)
May 31, 2018 112.80 113.04 111.60 112.64 6,928,139 -0.72(-0.64%)
May 30, 2018 113.12 113.92 112.16 113.36 6,524,062 -0.08(-0.07%)
May 29, 2018 115.84 116.16 112.12 113.44 9,503,105 -3.60(-3.08%)
May 25, 2018 117.04 117.04 117.04 0 +0.24(+0.21%)
May 24, 2018 114.72 117.76 113.92 116.80 13,174,971 +3.36(+2.96%)
May 23, 2018 121.60 121.68 112.88 113.44 18,411,782 -8.88(-7.26%)
May 22, 2018 123.12 124.72 122.32 122.32 8,056,074 +0.24(+0.20%)
May 21, 2018 122.88 124.40 121.60 122.08 9,734,509 +2.32(+1.94%)
May 18, 2018 120.64 120.80 119.36 119.76 4,295,478 -0.48(-0.40%)
May 17, 2018 120.96 121.92 119.36 120.24 6,332,595 +0.00(+0.00%)
May 16, 2018 117.68 120.80 117.52 120.24 6,825,341 +2.56(+2.18%)
May 15, 2018 117.60 117.76 116.52 117.68 4,406,129 +0.00(+0.00%)
May 14, 2018 117.60 118.40 117.12 117.68 5,127,754 +0.88(+0.75%)
May 11, 2018 117.92 118.16 116.16 116.80 3,576,381 -0.72(-0.61%)
May 10, 2018 118.08 118.08 116.00 117.52 4,684,431 +0.56(+0.48%)
May 09, 2018 114.80 117.44 114.40 116.96 6,358,125 +2.80(+2.45%)
May 08, 2018 113.44 115.92 112.72 114.16 7,411,926 +1.60(+1.42%)
May 07, 2018 112.72 113.44 112.00 112.56 4,108,607 -0.24(-0.21%)
May 04, 2018 110.96 113.04 110.16 112.80 5,238,620 +1.36(+1.22%)
May 03, 2018 113.52 113.52 110.80 111.44 7,583,705 -2.00(-1.76%)
May 02, 2018 112.80 115.00 112.64 113.44 6,459,619 +1.04(+0.93%)
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.