General Electric (NY: GE )

64.55 -0.81 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 107.84 107.84 107.84 0 -1.60(-1.46%)
Mar 28, 2018 108.16 111.60 104.68 109.44 17,387,464 +1.92(+1.79%)
Mar 27, 2018 103.36 109.76 102.56 107.52 19,367,214 +4.40(+4.27%)
Mar 26, 2018 105.84 105.92 101.84 103.12 13,175,500 -1.44(-1.38%)
Mar 23, 2018 107.20 107.60 104.16 104.56 10,505,286 -2.24(-2.10%)
Mar 22, 2018 110.00 110.32 106.56 106.80 8,898,596 -4.24(-3.82%)
Mar 21, 2018 109.28 111.68 108.64 111.04 8,141,948 +1.92(+1.76%)
Mar 20, 2018 112.80 112.88 108.96 109.12 11,113,191 -3.44(-3.06%)
Mar 19, 2018 114.08 114.24 112.00 112.56 8,271,895 -1.92(-1.68%)
Mar 16, 2018 114.72 115.36 113.40 114.48 14,311,121 -0.40(-0.35%)
Mar 15, 2018 114.48 116.40 114.13 114.88 5,927,644 +0.72(+0.63%)
Mar 14, 2018 115.68 116.72 113.88 114.16 7,131,323 -1.28(-1.11%)
Mar 13, 2018 117.52 117.92 114.72 115.44 14,838,712 -5.36(-4.44%)
Mar 12, 2018 120.16 122.60 119.68 120.80 8,775,788 +1.28(+1.07%)
Mar 09, 2018 116.96 119.60 116.08 119.52 8,019,522 +3.36(+2.89%)
Mar 08, 2018 116.00 117.12 115.28 116.16 6,155,011 +0.08(+0.07%)
Mar 07, 2018 113.44 116.08 10,372,301 -1.04(-0.89%)
Mar 06, 2018 116.80 117.36 116.08 117.12 7,248,751 +1.76(+1.53%)
Mar 05, 2018 113.44 117.20 112.96 115.36 10,927,926 +2.40(+2.12%)
Mar 02, 2018 111.92 113.92 111.76 112.96 9,328,697 +0.80(+0.71%)
Mar 01, 2018 113.28 114.08 111.60 112.16 11,479,389 -0.72(-0.64%)
Feb 28, 2018 116.80 116.92 112.72 112.88 11,070,751 -3.12(-2.69%)
Feb 27, 2018 117.36 121.44 116.00 116.00 11,620,474 -1.20(-1.02%)
Feb 26, 2018 115.12 117.40 111.60 117.20 18,141,364 +1.28(+1.10%)
Feb 23, 2018 116.24 117.32 115.88 115.92 6,614,073 -1.04(-0.89%)
Feb 22, 2018 116.96 9,809,602 +1.04(+0.90%)
Feb 21, 2018 117.68 117.84 115.60 115.92 12,259,540 -2.00(-1.70%)
Feb 20, 2018 119.36 119.68 116.96 117.92 7,703,423 -2.48(-2.06%)
Feb 16, 2018 120.40 120.40 120.40 0 +1.60(+1.35%)
Feb 15, 2018 119.44 120.24 118.96 118.80 6,857,696 -0.40(-0.34%)
Feb 14, 2018 117.52 120.24 117.12 119.20 10,735,016 +1.84(+1.57%)
Feb 13, 2018 117.92 118.32 116.24 117.36 9,210,772 -1.20(-1.01%)
Feb 12, 2018 120.48 121.12 118.24 118.56 9,440,546 -0.96(-0.80%)
Feb 09, 2018 117.52 120.24 113.84 119.52 16,131,976 +3.92(+3.39%)
Feb 08, 2018 121.52 121.64 115.60 115.60 16,768,468 -6.40(-5.25%)
Feb 07, 2018 122.48 123.04 122.00 122.00 9,499,029 -0.16(-0.13%)
Feb 06, 2018 118.56 122.72 117.68 122.16 15,847,913 +0.76(+0.63%)
Feb 05, 2018 123.84 124.96 120.08 121.40 15,278,411 -3.72(-2.97%)
Feb 02, 2018 127.12 127.44 124.80 125.12 10,286,851 -3.04(-2.37%)
Feb 01, 2018 128.48 128.84 127.44 128.16 6,597,281 -1.20(-0.93%)
Jan 31, 2018 128.48 130.20 127.92 129.36 9,591,445 +1.76(+1.38%)
Jan 30, 2018 128.80 130.16 127.60 127.60 8,527,337 -2.64(-2.03%)
Jan 29, 2018 128.16 131.44 127.76 130.24 9,263,364 +1.20(+0.93%)
Jan 26, 2018 129.04 129.28 127.44 129.04 11,361,076 -0.40(-0.31%)
Jan 25, 2018 132.00 132.96 130.40 129.44 11,877,428 -2.08(-1.58%)
Jan 24, 2018 136.00 138.88 130.00 131.52 20,898,532 -3.60(-2.66%)
Jan 23, 2018 130.40 136.24 130.16 135.12 15,098,927 +5.76(+4.45%)
Jan 22, 2018 127.20 130.64 126.40 129.36 16,770,004 -0.72(-0.55%)
Jan 19, 2018 133.20 133.84 128.16 130.08 26,868,396 -4.08(-3.04%)
Jan 18, 2018 139.84 134.08 134.16 21,523,064 -4.64(-3.34%)
Jan 17, 2018 141.20 141.60 138.08 138.80 23,424,556 -6.88(-4.72%)
Jan 16, 2018 146.56 148.08 143.68 145.68 25,699,716 -4.40(-2.93%)
Jan 12, 2018 150.08 150.08 150.08 0 -2.08(-1.37%)
Jan 11, 2018 153.84 154.96 152.00 152.16 12,463,501 +0.73(+0.48%)
Jan 10, 2018 152.48 151.43 10,285,793 +2.95(+1.99%)
Jan 09, 2018 146.64 149.28 144.88 148.48 8,297,526 +2.24(+1.53%)
Jan 08, 2018 149.36 149.60 144.80 146.24 10,255,132 -2.08(-1.40%)
Jan 05, 2018 150.88 150.96 148.00 148.32 9,984,956 +0.08(+0.05%)
Jan 04, 2018 147.04 148.96 146.40 148.24 10,314,644 +3.04(+2.09%)
Jan 03, 2018 146.40 146.72 144.24 145.20 10,179,775 +1.36(+0.95%)
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.