General Electric (NY: GE )

79.61 -1.46 (-1.80%)
Streaming Delayed Price Updated: 12:30 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 204.32 205.52 203.92 204.88 3,826,445 +0.64(+0.31%)
Jul 28, 2017 206.88 207.04 203.20 204.24 3,535,847 -2.08(-1.01%)
Jul 27, 2017 204.72 206.40 204.16 206.32 4,985,128 +1.60(+0.78%)
Jul 26, 2017 204.72 205.52 202.96 204.72 5,091,630 +1.20(+0.59%)
Jul 25, 2017 204.56 205.84 202.88 203.52 5,772,114 +0.08(+0.04%)
Jul 24, 2017 206.24 206.80 202.80 203.44 7,108,814 -3.84(-1.85%)
Jul 21, 2017 203.04 208.04 202.08 207.28 11,331,236 -6.24(-2.92%)
Jul 20, 2017 216.16 216.40 212.80 213.52 6,893,488 -2.00(-0.93%)
Jul 19, 2017 214.80 216.24 214.72 215.52 3,098,945 +0.40(+0.19%)
Jul 18, 2017 214.08 215.36 213.88 215.12 3,267,997 +0.56(+0.26%)
Jul 17, 2017 214.08 215.04 213.76 214.56 3,461,728 +0.32(+0.15%)
Jul 14, 2017 213.92 215.20 213.84 214.24 2,632,285 -0.08(-0.04%)
Jul 13, 2017 212.64 214.64 212.00 214.32 3,470,929 +1.68(+0.79%)
Jul 12, 2017 212.32 214.44 210.96 212.64 6,373,134 +1.60(+0.76%)
Jul 11, 2017 208.24 211.60 207.28 211.04 5,156,027 +2.72(+1.31%)
Jul 10, 2017 209.04 209.52 206.80 208.32 5,844,318 -0.88(-0.42%)
Jul 07, 2017 210.00 210.40 207.84 209.20 5,067,890 -1.28(-0.61%)
Jul 06, 2017 214.88 216.36 208.80 210.48 9,579,982 -8.32(-3.80%)
Jul 05, 2017 220.32 220.48 217.84 218.80 2,658,765 -0.80(-0.36%)
Jul 03, 2017 217.28 220.72 216.48 219.60 2,583,124 +3.52(+1.63%)
Jun 30, 2017 216.72 217.52 215.28 216.08 3,281,122 -0.08(-0.04%)
Jun 29, 2017 217.28 219.28 214.32 216.16 4,591,023 -0.48(-0.22%)
Jun 28, 2017 218.08 219.20 216.40 216.64 3,875,827 -1.04(-0.48%)
Jun 27, 2017 220.16 220.68 217.60 217.68 5,165,975 -3.20(-1.45%)
Jun 26, 2017 220.72 221.44 220.00 220.88 3,562,504 +0.32(+0.15%)
Jun 23, 2017 222.32 222.32 220.00 220.56 3,967,061 +0.16(+0.07%)
Jun 22, 2017 222.16 222.64 220.32 220.40 4,547,811 -1.84(-0.83%)
Jun 21, 2017 225.44 225.52 221.16 222.24 4,219,658 -2.80(-1.24%)
Jun 20, 2017 229.68 229.76 224.64 225.04 5,942,544 -5.36(-2.33%)
Jun 19, 2017 231.68 232.00 229.92 230.40 3,813,024 -1.60(-0.69%)
Jun 16, 2017 231.84 232.08 228.96 232.00 10,195,703 +0.48(+0.21%)
Jun 15, 2017 227.84 231.60 227.44 231.52 5,983,324 +2.00(+0.87%)
Jun 14, 2017 227.84 230.40 226.96 229.52 5,139,769 +1.92(+0.84%)
Jun 13, 2017 232.96 233.28 226.72 227.60 7,352,636 -3.92(-1.69%)
Jun 12, 2017 223.52 235.76 229.84 231.52 17,384,698 +8.00(+3.58%)
Jun 09, 2017 221.04 223.76 220.72 223.52 3,170,354 +2.80(+1.27%)
Jun 08, 2017 222.56 220.24 220.72 5,114,964 -0.72(-0.33%)
Jun 07, 2017 223.60 223.68 219.20 221.44 5,442,329 -2.00(-0.90%)
Jun 06, 2017 223.84 224.32 222.48 223.44 4,215,144 -0.40(-0.18%)
Jun 05, 2017 223.20 224.56 222.48 223.84 5,438,594 +0.80(+0.36%)
Jun 02, 2017 222.96 223.52 220.96 223.04 4,625,953 +1.28(+0.58%)
Jun 01, 2017 220.08 223.01 220.00 221.76 4,048,157 +2.72(+1.24%)
May 31, 2017 218.64 219.48 217.52 219.04 4,451,282 +0.16(+0.07%)
May 30, 2017 218.48 219.60 217.28 218.88 4,554,392 -0.72(-0.33%)
May 26, 2017 219.68 220.40 218.32 219.60 3,828,005 -0.32(-0.15%)
May 25, 2017 222.32 223.20 219.36 219.92 4,906,523 -2.72(-1.22%)
May 24, 2017 226.56 228.00 220.96 222.64 6,733,112 -3.60(-1.59%)
May 23, 2017 225.68 226.24 224.88 226.24 2,984,365 +0.80(+0.35%)
May 22, 2017 225.84 226.40 224.48 225.44 3,475,455 +1.04(+0.46%)
May 19, 2017 220.40 225.32 220.00 224.40 6,061,084 +4.56(+2.07%)
May 18, 2017 218.08 221.20 216.80 219.84 6,055,810 +0.56(+0.26%)
May 17, 2017 224.32 222.88 219.28 219.28 6,557,443 -5.04(-2.25%)
May 16, 2017 226.00 226.24 224.00 224.32 3,687,207 -1.12(-0.50%)
May 15, 2017 224.56 225.92 223.76 225.44 4,970,573 -0.72(-0.32%)
May 12, 2017 226.88 227.60 222.80 226.16 8,554,148 -4.80(-2.08%)
May 11, 2017 229.44 231.12 228.01 230.96 3,501,896 +1.36(+0.59%)
May 10, 2017 231.36 231.44 228.80 229.60 3,255,900 -1.84(-0.80%)
May 09, 2017 232.64 232.72 230.88 231.44 2,979,674 -1.12(-0.48%)
May 08, 2017 233.28 233.96 232.00 232.56 2,703,306 -1.20(-0.51%)
May 05, 2017 233.04 233.92 232.88 233.76 2,115,882 +0.16(+0.07%)
May 04, 2017 234.16 234.48 232.40 233.60 2,451,565 -0.24(-0.10%)
May 03, 2017 231.36 234.32 230.80 233.84 3,361,656 +1.92(+0.83%)
May 02, 2017 232.08 232.40 231.28 231.92 4,219,929 +0.40(+0.17%)
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.