General Electric (NY: GE )

86.88 +1.62 (+1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 154.54 155.85 152.72 152.77 7,520,120 -1.83(-1.19%)
May 30, 2013 154.47 155.65 153.95 154.60 4,479,735 -0.26(-0.17%)
May 29, 2013 153.43 155.26 153.29 154.87 5,989,257 +0.26(+0.17%)
May 28, 2013 155.72 156.15 154.44 154.60 7,223,842 +0.46(+0.30%)
May 24, 2013 153.95 155.06 153.88 154.15 6,261,242 -0.85(-0.55%)
May 23, 2013 154.08 155.59 153.62 155.00 6,774,989 -1.31(-0.84%)
May 22, 2013 155.78 158.08 155.59 156.31 10,458,764 +1.31(+0.85%)
May 21, 2013 154.54 155.81 154.54 155.00 5,156,839 +0.59(+0.38%)
May 20, 2013 153.69 154.47 153.46 154.41 5,019,750 +0.72(+0.47%)
May 17, 2013 152.44 153.82 151.99 153.69 6,264,825 +1.24(+0.82%)
May 16, 2013 151.33 152.97 151.33 152.44 5,040,906 +0.20(+0.13%)
May 15, 2013 150.94 152.31 150.09 152.25 6,129,302 +2.56(+1.71%)
May 13, 2013 149.76 149.89 148.19 149.69 4,623,135 -0.33(-0.22%)
May 10, 2013 149.17 150.09 147.99 150.02 5,360,627 +0.79(+0.53%)
May 09, 2013 150.61 151.33 148.64 149.23 4,575,461 -1.51(-1.00%)
May 08, 2013 148.58 150.81 148.19 150.74 6,101,245 +2.16(+1.46%)
May 07, 2013 148.64 149.30 148.19 148.58 4,211,966 +0.66(+0.44%)
May 06, 2013 147.79 148.32 146.22 147.92 4,360,183 +0.06(+0.04%)
May 03, 2013 147.86 148.64 146.22 147.86 6,950,302 +1.64(+1.12%)
May 02, 2013 145.76 146.22 145.11 146.22 4,220,909 +1.11(+0.77%)
May 01, 2013 144.78 146.42 144.78 145.11 5,983,998 -0.92(-0.63%)
Apr 30, 2013 146.02 146.61 145.50 146.02 5,201,665 +0.13(+0.09%)
Apr 29, 2013 146.15 146.22 144.12 145.89 5,575,922 +0.39(+0.27%)
Apr 26, 2013 143.99 146.74 143.80 145.50 7,179,432 +1.70(+1.18%)
Apr 25, 2013 145.50 145.63 143.53 143.80 6,329,615 -0.06(-0.05%)
Apr 24, 2013 142.09 144.32 141.83 143.86 7,860,754 +3.01(+2.14%)
Apr 23, 2013 141.18 142.09 139.93 140.85 9,998,302 +0.98(+0.70%)
Apr 22, 2013 141.96 142.03 138.29 139.87 13,402,310 -2.62(-1.84%)
Apr 19, 2013 143.73 144.32 141.57 142.49 16,612,845 -6.03(-4.06%)
Apr 18, 2013 149.10 149.66 147.86 148.51 6,283,531 -0.59(-0.40%)
Apr 17, 2013 150.41 150.87 148.38 149.10 6,514,069 -2.23(-1.47%)
Apr 16, 2013 151.13 151.33 150.02 151.33 5,495,558 +1.90(+1.27%)
Apr 15, 2013 152.51 152.64 149.43 149.43 7,091,519 -4.26(-2.77%)
Apr 12, 2013 153.88 154.54 152.84 153.69 4,157,384 -0.85(-0.55%)
Apr 11, 2013 154.28 155.39 153.49 154.54 4,134,338 +0.07(+0.04%)
Apr 10, 2013 151.33 154.93 151.07 154.47 6,071,309 +3.41(+2.25%)
Apr 09, 2013 152.31 152.31 150.02 151.07 4,827,381 -0.39(-0.26%)
Apr 08, 2013 150.87 151.46 149.56 151.46 4,651,247 +1.25(+0.83%)
Apr 05, 2013 149.36 150.28 149.10 150.22 4,794,278 -0.98(-0.65%)
Apr 04, 2013 150.74 151.53 150.41 151.20 4,651,431 +0.52(+0.35%)
Apr 03, 2013 153.16 153.29 150.15 150.68 8,025,483 -2.23(-1.46%)
Apr 02, 2013 151.79 153.10 151.40 152.90 4,454,237 +1.70(+1.13%)
Apr 01, 2013 150.87 151.33 150.48 151.20 4,192,438 -0.26(-0.17%)
Mar 28, 2013 151.59 151.95 150.61 151.46 4,755,475 +0.13(+0.09%)
Mar 27, 2013 150.81 151.59 149.69 151.33 4,196,651 -0.13(-0.09%)
Mar 26, 2013 152.44 152.64 150.74 151.46 4,938,648 -0.79(-0.52%)
Mar 25, 2013 153.62 153.82 151.00 152.25 6,362,710 -0.85(-0.56%)
Mar 22, 2013 152.77 153.29 152.51 153.10 4,671,918 +0.52(+0.34%)
Mar 21, 2013 153.43 154.60 152.57 152.57 5,883,277 -1.11(-0.72%)
Mar 20, 2013 155.46 155.91 152.84 153.69 5,987,961 +0.92(+0.60%)
Mar 19, 2013 152.64 153.03 151.79 152.77 5,518,009 +0.46(+0.30%)
Mar 18, 2013 151.79 152.97 151.53 152.31 5,144,198 -1.24(-0.81%)
Mar 15, 2013 153.56 155.39 153.03 153.56 8,985,121 -1.64(-1.06%)
Mar 14, 2013 154.28 155.65 154.02 155.19 5,287,031 +1.31(+0.85%)
Mar 13, 2013 153.56 154.08 153.29 153.88 3,686,934 +0.52(+0.34%)
Mar 12, 2013 154.54 154.60 152.84 153.36 5,586,314 -1.38(-0.89%)
Mar 11, 2013 155.19 155.59 153.62 154.74 5,334,575 -0.98(-0.63%)
Mar 08, 2013 156.31 156.57 155.13 155.72 4,420,496 +0.59(+0.38%)
Mar 07, 2013 155.26 156.11 155.06 155.13 3,504,262 +0.06(+0.04%)
Mar 06, 2013 156.18 156.18 155.06 155.06 4,814,340 +0.52(+0.34%)
Mar 05, 2013 153.69 155.33 153.56 154.54 5,454,173 +2.10(+1.38%)
Mar 04, 2013 151.66 152.51 150.87 152.44 3,884,241 +0.52(+0.34%)
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.