General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 84.30 84.39 81.35 81.47 15,338,948 -2.25(-2.69%)
Feb 27, 2018 84.70 87.65 83.72 83.72 16,100,611 -0.87(-1.02%)
Feb 26, 2018 83.09 84.73 80.55 84.59 25,135,552 +0.92(+1.10%)
Feb 23, 2018 83.90 84.67 83.64 83.66 9,164,051 -0.06(-0.07%)
Feb 22, 2018 83.72 13,704,062 +0.74(+0.90%)
Feb 21, 2018 84.24 84.35 82.75 82.98 17,126,638 -1.43(-1.70%)
Feb 20, 2018 85.44 85.67 83.72 84.41 10,761,720 -1.78(-2.06%)
Feb 16, 2018 86.18 86.18 86.18 0 +1.15(+1.35%)
Feb 15, 2018 85.50 86.07 85.15 85.04 9,580,236 -0.29(-0.34%)
Feb 14, 2018 84.12 86.07 83.84 85.33 14,996,870 +1.32(+1.57%)
Feb 13, 2018 84.41 84.70 83.21 84.01 12,867,494 -0.86(-1.01%)
Feb 12, 2018 86.24 86.70 84.64 84.87 13,188,489 -0.69(-0.80%)
Feb 09, 2018 84.12 86.07 81.49 85.55 22,536,450 +2.81(+3.39%)
Feb 08, 2018 86.99 87.07 82.75 82.75 23,425,632 -4.58(-5.25%)
Feb 07, 2018 87.67 88.07 87.33 87.33 13,270,190 -0.11(-0.13%)
Feb 06, 2018 84.87 87.85 84.24 87.44 22,139,612 +0.54(+0.63%)
Feb 05, 2018 88.65 89.45 85.96 86.90 21,344,016 -2.66(-2.97%)
Feb 02, 2018 90.99 91.22 89.33 89.56 14,370,781 -2.18(-2.37%)
Feb 01, 2018 91.97 92.23 91.22 91.74 9,216,434 -0.86(-0.93%)
Jan 31, 2018 91.97 93.20 91.57 92.60 13,399,296 +1.26(+1.38%)
Jan 30, 2018 92.20 93.17 91.34 91.34 11,912,732 -1.89(-2.03%)
Jan 29, 2018 91.74 94.09 91.45 93.23 12,940,965 +0.86(+0.93%)
Jan 26, 2018 92.37 92.54 91.22 92.37 15,871,479 -0.29(-0.31%)
Jan 25, 2018 94.49 95.17 93.34 92.66 16,592,825 -1.49(-1.58%)
Jan 24, 2018 97.35 99.41 93.06 94.14 29,195,352 -2.58(-2.66%)
Jan 23, 2018 93.34 97.52 93.17 96.72 21,093,276 +4.12(+4.45%)
Jan 22, 2018 91.05 93.51 90.48 92.60 23,427,778 -0.52(-0.55%)
Jan 19, 2018 95.35 95.81 91.74 93.11 37,535,280 -2.92(-3.04%)
Jan 18, 2018 100.10 95.98 96.03 30,067,826 -3.32(-3.34%)
Jan 17, 2018 101.07 101.36 98.84 99.36 32,724,220 -4.92(-4.72%)
Jan 16, 2018 104.91 106.00 102.85 104.28 35,902,628 -3.15(-2.93%)
Jan 12, 2018 107.43 107.43 107.43 0 -1.49(-1.37%)
Jan 11, 2018 110.12 110.92 108.80 108.92 17,411,572 +0.52(+0.48%)
Jan 10, 2018 109.15 108.40 14,369,303 +2.11(+1.99%)
Jan 09, 2018 104.97 106.86 103.71 106.28 11,591,685 +1.60(+1.53%)
Jan 08, 2018 106.91 107.09 103.65 104.68 14,326,470 -1.49(-1.40%)
Jan 05, 2018 108.00 108.06 105.94 106.17 13,949,033 +0.06(+0.05%)
Jan 04, 2018 105.25 106.63 104.80 106.11 14,409,608 +2.18(+2.09%)
Jan 03, 2018 104.80 105.03 103.25 103.94 14,221,196 +0.97(+0.95%)
Jan 02, 2018 100.67 103.02 100.39 102.96 13,538,361 +3.03(+3.04%)
Dec 29, 2017 99.93 99.93 99.93 0 +0.52(+0.52%)
Dec 28, 2017 99.36 99.64 98.78 99.41 10,636,104 -0.11(-0.12%)
Dec 27, 2017 99.99 100.96 99.18 99.53 10,496,937 -0.29(-0.29%)
Dec 26, 2017 99.93 101.13 99.64 99.81 9,660,865 +0.29(+0.29%)
Dec 22, 2017 99.58 99.87 98.96 99.53 8,153,359 +0.17(+0.17%)
Dec 21, 2017 99.30 100.61 99.17 99.36 11,932,429 +0.11(+0.11%)
Dec 20, 2017 100.27 100.38 98.73 99.24 13,248,470 -0.80(-0.80%)
Dec 19, 2017 101.06 101.23 99.81 100.04 11,510,770 -0.97(-0.96%)
Dec 18, 2017 101.63 102.66 100.95 101.01 9,474,465 -0.34(-0.34%)
Dec 15, 2017 101.12 101.40 100.44 101.35 15,540,298 +1.02(+1.02%)
Dec 14, 2017 101.06 101.35 100.32 100.32 8,528,416 -0.68(-0.68%)
Dec 13, 2017 101.92 102.31 101.01 101.01 7,401,294 -0.85(-0.84%)
Dec 12, 2017 101.86 102.60 100.38 101.86 11,748,651 +1.48(+1.47%)
Dec 11, 2017 100.12 101.18 99.70 100.38 10,227,511 -0.34(-0.34%)
Dec 08, 2017 100.72 101.35 100.44 100.72 9,572,865 +0.00(+0.00%)
Dec 07, 2017 101.29 102.71 100.32 100.72 9,772,096 +0.28(+0.28%)
Dec 06, 2017 100.15 101.40 100.10 100.44 7,709,905 -0.57(-0.56%)
Dec 05, 2017 101.12 102.43 100.55 101.01 11,567,281 -1.08(-1.06%)
Dec 04, 2017 102.37 102.70 102.14 102.09 12,013,945 +0.40(+0.39%)
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.