General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 47.29 47.69 47.18 47.31 17,711,780 -0.32(-0.67%)
Sep 27, 2013 47.73 47.73 47.41 47.63 13,003,951 -0.40(-0.82%)
Sep 26, 2013 48.13 48.54 47.45 48.03 16,502,187 +0.04(+0.08%)
Sep 25, 2013 48.13 48.48 47.93 47.99 14,845,379 -0.18(-0.37%)
Sep 24, 2013 47.97 48.60 47.97 48.17 16,285,357 +0.08(+0.16%)
Sep 23, 2013 47.93 48.28 47.83 48.09 20,790,398 +0.53(+1.12%)
Sep 20, 2013 48.62 48.64 47.53 47.55 34,365,920 -0.89(-1.84%)
Sep 19, 2013 49.12 49.28 48.32 48.44 25,073,752 +1.01(+2.13%)
Sep 18, 2013 46.69 47.53 46.55 47.43 26,716,924 +0.78(+1.68%)
Sep 17, 2013 46.04 46.69 46.00 46.65 18,720,852 +0.59(+1.28%)
Sep 16, 2013 45.92 46.23 45.66 46.06 19,322,126 +0.69(+1.51%)
Sep 13, 2013 45.36 45.60 45.31 45.37 9,996,581 -0.13(-0.29%)
Sep 12, 2013 46.10 46.17 45.35 45.50 16,075,674 -0.46(-1.00%)
Sep 11, 2013 45.70 45.96 45.26 45.96 18,118,856 +0.42(+0.92%)
Sep 10, 2013 45.16 45.68 45.07 45.54 18,617,132 +0.92(+2.05%)
Sep 09, 2013 44.36 44.76 44.23 44.63 14,463,470 +0.44(+0.99%)
Sep 06, 2013 44.17 44.61 43.81 44.19 19,252,972 +0.00(+0.00%)
Sep 05, 2013 44.53 44.55 44.06 44.19 15,790,101 -0.02(-0.04%)
Sep 04, 2013 43.86 44.23 43.81 44.21 16,461,950 +0.21(+0.48%)
Sep 03, 2013 44.47 44.74 43.73 44.00 26,956,194 -0.15(-0.35%)
Aug 30, 2013 44.72 44.84 43.96 44.15 24,255,182 +0.06(+0.13%)
Aug 29, 2013 44.19 44.46 44.06 44.09 11,177,972 -0.17(-0.39%)
Aug 28, 2013 44.19 44.65 44.19 44.26 15,113,796 +0.04(+0.09%)
Aug 27, 2013 44.57 44.63 44.09 44.23 26,914,154 -0.82(-1.82%)
Aug 26, 2013 45.29 45.39 44.95 45.05 13,524,770 -0.32(-0.71%)
Aug 23, 2013 45.47 45.50 45.10 45.37 10,844,658 +0.00(+0.00%)
Aug 22, 2013 45.14 45.41 45.05 45.37 16,198,924 +0.32(+0.72%)
Aug 21, 2013 45.26 45.39 44.95 45.05 16,610,248 -0.21(-0.46%)
Aug 20, 2013 45.35 45.50 45.09 45.26 15,953,165 -0.25(-0.55%)
Aug 19, 2013 45.60 45.71 45.33 45.50 16,807,940 -0.19(-0.42%)
Aug 16, 2013 45.56 45.89 45.52 45.70 19,034,352 -0.10(-0.21%)
Aug 15, 2013 45.73 46.29 45.64 45.79 20,879,676 -0.13(-0.29%)
Aug 14, 2013 46.17 46.34 45.89 45.92 14,609,154 -0.25(-0.54%)
Aug 13, 2013 46.36 46.36 45.98 46.17 14,914,520 -0.13(-0.29%)
Aug 12, 2013 46.06 46.36 45.91 46.31 14,317,983 +0.04(+0.08%)
Aug 09, 2013 46.44 46.63 46.19 46.27 10,884,898 -0.15(-0.33%)
Aug 08, 2013 46.69 46.82 46.21 46.42 11,677,772 -0.02(-0.04%)
Aug 07, 2013 46.19 46.44 45.95 46.44 14,644,890 +0.06(+0.12%)
Aug 06, 2013 46.73 46.74 46.27 46.38 11,559,421 -0.40(-0.86%)
Aug 05, 2013 46.88 46.94 46.73 46.78 9,419,282 -0.34(-0.73%)
Aug 02, 2013 46.78 47.13 46.55 47.13 13,481,077 +0.15(+0.32%)
Aug 01, 2013 46.94 47.45 46.78 46.97 16,758,690 +0.48(+1.03%)
Jul 31, 2013 46.88 47.11 46.48 46.50 20,417,098 -0.21(-0.45%)
Jul 30, 2013 46.88 47.01 46.55 46.71 16,353,354 -0.02(-0.04%)
Jul 29, 2013 46.80 46.94 46.67 46.73 13,411,498 -0.31(-0.65%)
Jul 26, 2013 47.03 47.05 46.74 47.03 16,312,803 -0.08(-0.16%)
Jul 25, 2013 46.95 47.11 46.78 47.11 15,698,594 +0.13(+0.28%)
Jul 24, 2013 47.30 47.39 46.86 46.97 14,405,424 -0.17(-0.36%)
Jul 23, 2013 47.45 47.47 46.99 47.15 17,063,264 -0.29(-0.60%)
Jul 22, 2013 47.24 47.55 47.18 47.43 21,777,038 +0.27(+0.57%)
Jul 19, 2013 45.09 47.60 45.98 47.16 54,357,112 +2.08(+4.61%)
Jul 18, 2013 45.03 45.68 44.95 45.09 21,705,528 +0.21(+0.47%)
Jul 17, 2013 44.91 45.05 44.70 44.87 14,077,269 +0.17(+0.38%)
Jul 16, 2013 45.14 45.16 44.53 44.70 20,018,078 -0.38(-0.85%)
Jul 15, 2013 45.28 45.29 44.94 45.09 18,793,106 -0.25(-0.55%)
Jul 12, 2013 45.77 45.79 45.01 45.33 17,435,756 -0.34(-0.75%)
Jul 11, 2013 45.62 45.71 45.09 45.68 17,095,982 +0.76(+1.70%)
Jul 10, 2013 45.26 45.28 44.57 44.91 14,928,228 -0.15(-0.34%)
Jul 09, 2013 44.88 45.41 44.86 45.07 16,527,124 +0.57(+1.29%)
Jul 08, 2013 44.57 44.89 44.40 44.49 18,622,148 +0.15(+0.34%)
Jul 05, 2013 44.21 44.34 43.79 44.34 11,893,016 +0.63(+1.44%)
Jul 03, 2013 43.56 43.84 43.43 43.71 11,242,674 +0.02(+0.04%)
Jul 02, 2013 44.40 44.53 43.65 43.69 24,952,698 -0.84(-1.89%)
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.