General Electric (NY: GE )

75.25 -0.49 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 191.04 192.64 190.56 191.12 4,384,766 -1.28(-0.67%)
Sep 27, 2013 192.80 192.80 191.52 192.40 3,219,285 -1.60(-0.82%)
Sep 26, 2013 194.40 196.08 191.68 194.00 4,085,316 +0.16(+0.08%)
Sep 25, 2013 194.40 195.84 193.60 193.84 3,675,153 -0.72(-0.37%)
Sep 24, 2013 193.76 196.32 193.76 194.56 4,031,637 +0.32(+0.16%)
Sep 23, 2013 193.60 195.04 193.20 194.24 5,146,915 +2.16(+1.12%)
Sep 20, 2013 196.40 196.48 192.00 192.08 8,507,700 -3.60(-1.84%)
Sep 19, 2013 198.40 199.08 195.20 195.68 6,207,311 -3.20(-1.61%)
Sep 18, 2013 195.76 199.28 195.20 198.88 6,371,840 +3.28(+1.68%)
Sep 17, 2013 193.04 195.76 192.88 195.60 4,464,820 +2.48(+1.28%)
Sep 16, 2013 192.56 193.84 191.44 193.12 4,608,221 +2.88(+1.51%)
Sep 13, 2013 190.20 191.20 190.00 190.24 2,384,129 -0.56(-0.29%)
Sep 12, 2013 193.28 193.60 190.16 190.80 3,833,960 -1.92(-1.00%)
Sep 11, 2013 191.60 192.72 189.76 192.72 4,321,248 +1.76(+0.92%)
Sep 10, 2013 189.36 191.52 188.96 190.96 4,440,084 +3.84(+2.05%)
Sep 09, 2013 186.00 187.68 185.44 187.12 3,449,458 +1.84(+0.99%)
Sep 06, 2013 185.20 187.04 183.69 185.28 4,591,728 +0.00(+0.00%)
Sep 05, 2013 186.72 186.80 184.74 185.28 3,765,852 -0.08(-0.04%)
Sep 04, 2013 183.92 185.44 183.68 185.36 3,926,084 +0.88(+0.48%)
Sep 03, 2013 186.48 187.60 183.36 184.48 6,428,904 -0.64(-0.35%)
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%)
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.