General Electric (NY: GE )

74.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 187.52 188.00 184.32 185.12 5,784,728 +0.24(+0.13%)
Aug 29, 2013 185.28 186.40 184.76 184.88 2,665,885 -0.72(-0.39%)
Aug 28, 2013 185.28 187.20 185.28 185.60 3,604,557 +0.16(+0.09%)
Aug 27, 2013 186.88 187.12 184.88 185.44 6,418,878 -3.44(-1.82%)
Aug 26, 2013 189.92 190.32 188.48 188.88 3,225,583 -1.36(-0.71%)
Aug 23, 2013 190.64 190.80 189.12 190.24 2,586,391 +0.00(+0.00%)
Aug 22, 2013 189.28 190.40 188.88 190.24 3,863,354 +1.36(+0.72%)
Aug 21, 2013 189.76 190.32 188.48 188.88 3,961,453 -0.88(-0.46%)
Aug 20, 2013 190.16 190.80 189.04 189.76 3,804,742 -1.04(-0.55%)
Aug 19, 2013 191.20 191.68 190.08 190.80 4,008,601 -0.80(-0.42%)
Aug 16, 2013 191.04 192.40 190.88 191.60 4,539,588 -0.40(-0.21%)
Aug 15, 2013 191.76 194.08 191.36 192.00 4,979,688 -0.56(-0.29%)
Aug 14, 2013 193.60 194.32 192.40 192.56 3,484,203 -1.04(-0.54%)
Aug 13, 2013 194.40 194.40 192.80 193.60 3,557,031 -0.56(-0.29%)
Aug 12, 2013 193.12 194.40 192.48 194.16 3,414,760 +0.16(+0.08%)
Aug 09, 2013 194.72 195.52 193.68 194.00 2,595,988 -0.64(-0.33%)
Aug 08, 2013 195.76 196.32 193.76 194.64 2,785,084 -0.08(-0.04%)
Aug 07, 2013 193.68 194.72 192.68 194.72 3,492,726 +0.24(+0.12%)
Aug 06, 2013 195.92 196.00 194.00 194.48 2,756,858 -1.68(-0.86%)
Aug 05, 2013 196.56 196.80 195.92 196.16 2,246,447 -1.44(-0.73%)
Aug 02, 2013 196.16 197.60 195.20 197.60 3,215,163 +0.64(+0.32%)
Aug 01, 2013 196.80 198.94 196.16 196.96 3,996,855 +2.00(+1.03%)
Jul 31, 2013 196.56 197.52 194.88 194.96 4,869,366 -0.88(-0.45%)
Jul 30, 2013 196.56 197.12 195.20 195.84 3,900,185 -0.08(-0.04%)
Jul 29, 2013 196.24 196.80 195.68 195.92 3,198,568 -1.28(-0.65%)
Jul 26, 2013 197.20 197.28 196.00 197.20 3,890,514 -0.32(-0.16%)
Jul 25, 2013 196.88 197.52 196.16 197.52 3,744,028 +0.56(+0.28%)
Jul 24, 2013 198.32 198.72 196.48 196.96 3,435,614 -0.72(-0.36%)
Jul 23, 2013 198.96 199.04 197.04 197.68 4,069,494 -1.20(-0.60%)
Jul 22, 2013 198.09 199.36 197.84 198.88 5,193,704 +1.12(+0.57%)
Jul 19, 2013 189.04 199.60 192.80 197.76 12,963,873 +8.72(+4.61%)
Jul 18, 2013 188.80 191.52 188.48 189.04 5,176,649 +0.88(+0.47%)
Jul 17, 2013 188.32 188.88 187.44 188.16 3,357,351 +0.72(+0.38%)
Jul 16, 2013 189.28 189.36 186.72 187.44 4,774,202 -1.60(-0.85%)
Jul 15, 2013 189.84 189.92 188.44 189.04 4,482,052 -1.04(-0.55%)
Jul 12, 2013 191.92 192.00 188.72 190.08 4,158,332 -1.44(-0.75%)
Jul 11, 2013 191.28 191.68 189.04 191.52 4,077,298 +3.20(+1.70%)
Jul 10, 2013 189.76 189.84 186.88 188.32 3,560,300 -0.64(-0.34%)
Jul 09, 2013 188.16 190.40 188.08 188.96 3,941,628 +2.40(+1.29%)
Jul 08, 2013 186.88 188.24 186.16 186.56 4,441,280 +0.64(+0.34%)
Jul 05, 2013 185.36 185.92 183.60 185.92 2,836,419 +2.64(+1.44%)
Jul 03, 2013 182.64 183.84 182.08 183.28 2,681,316 +0.08(+0.04%)
Jul 02, 2013 186.16 186.72 183.04 183.20 5,951,081 -3.52(-1.89%)
Jul 01, 2013 185.68 189.12 185.52 186.72 4,473,071 +1.20(+0.65%)
Jun 28, 2013 186.56 187.52 185.31 185.52 5,745,131 -1.04(-0.56%)
Jun 27, 2013 187.28 187.84 186.08 186.56 3,858,487 +0.56(+0.30%)
Jun 26, 2013 187.44 187.52 184.16 186.00 4,068,069 +1.12(+0.61%)
Jun 25, 2013 185.36 186.00 183.48 184.88 4,572,335 +1.44(+0.78%)
Jun 24, 2013 184.96 185.20 182.08 183.44 6,096,710 -3.44(-1.84%)
Jun 21, 2013 188.64 189.12 185.64 186.88 8,129,089 +0.88(+0.47%)
Jun 20, 2013 189.04 189.50 185.60 186.00 7,844,635 -5.84(-3.04%)
Jun 19, 2013 193.60 194.80 191.84 191.84 5,760,234 -2.80(-1.44%)
Jun 18, 2013 190.64 195.60 190.16 194.64 9,095,887 +4.48(+2.36%)
Jun 17, 2013 190.00 190.80 189.20 190.16 4,909,849 +2.00(+1.06%)
Jun 14, 2013 189.44 190.00 187.68 188.16 3,481,535 -1.28(-0.68%)
Jun 13, 2013 187.60 190.28 186.72 189.44 4,366,392 +1.44(+0.77%)
Jun 12, 2013 189.60 189.84 187.36 188.00 4,230,242 -0.64(-0.34%)
Jun 11, 2013 187.92 189.52 187.84 188.64 4,522,912 -1.60(-0.84%)
Jun 10, 2013 191.04 191.36 189.12 190.24 5,203,357 -0.64(-0.34%)
Jun 07, 2013 188.32 191.60 187.76 190.88 6,130,435 +3.84(+2.05%)
Jun 06, 2013 186.00 187.10 184.80 187.04 5,331,823 +0.48(+0.26%)
Jun 05, 2013 188.40 188.64 185.68 186.56 5,594,511 -2.72(-1.44%)
Jun 04, 2013 188.72 190.08 187.28 189.28 4,837,662 +0.16(+0.08%)
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.