General Electric (NY: GE )

63.54 -0.13 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 103.52 103.52 103.52 0 +1.36(+1.33%)
Aug 30, 2018 102.96 103.76 102.00 102.16 5,583,409 -1.60(-1.54%)
Aug 29, 2018 102.16 103.84 101.36 103.76 5,973,190 +1.68(+1.65%)
Aug 28, 2018 102.16 103.12 101.76 102.08 7,383,333 -0.08(-0.08%)
Aug 27, 2018 99.84 102.24 99.60 102.16 5,585,214 +2.16(+2.16%)
Aug 24, 2018 100.16 100.48 99.76 100.00 4,833,737 -0.32(-0.32%)
Aug 23, 2018 99.28 100.48 99.12 100.32 4,756,598 +0.56(+0.56%)
Aug 22, 2018 100.88 100.96 99.36 99.76 5,430,343 -1.28(-1.27%)
Aug 21, 2018 98.72 101.52 98.64 101.04 7,242,576 +2.64(+2.68%)
Aug 20, 2018 98.16 99.12 97.12 98.40 4,718,897 +0.00(+0.00%)
Aug 17, 2018 98.08 98.72 97.68 98.40 5,868,175 +0.00(+0.00%)
Aug 16, 2018 98.08 98.88 97.60 98.40 6,497,679 +0.64(+0.65%)
Aug 15, 2018 98.16 98.88 95.52 97.76 8,087,370 -1.04(-1.05%)
Aug 14, 2018 99.84 100.80 98.56 98.80 6,197,253 -0.80(-0.80%)
Aug 13, 2018 101.76 101.84 99.12 99.60 8,386,099 -2.56(-2.51%)
Aug 10, 2018 103.28 103.28 101.68 102.16 6,056,525 -1.36(-1.31%)
Aug 09, 2018 104.08 104.24 103.28 103.52 4,060,486 -0.88(-0.84%)
Aug 08, 2018 105.52 105.52 103.76 104.40 5,048,413 -0.88(-0.84%)
Aug 07, 2018 104.96 106.00 104.16 105.28 7,074,936 +0.48(+0.46%)
Aug 06, 2018 104.96 105.44 104.48 104.80 4,060,659 -0.32(-0.30%)
Aug 03, 2018 105.20 106.00 104.80 105.12 4,405,625 -0.24(-0.23%)
Aug 02, 2018 105.36 105.68 104.48 105.36 4,571,319 -0.56(-0.53%)
Aug 01, 2018 108.40 108.40 105.92 105.92 5,562,588 -3.12(-2.86%)
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%)
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.