General Electric (NY: GE )

76.40 +1.77 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 208.16 208.64 206.48 207.12 4,008,743 +0.08(+0.04%)
Mar 28, 2014 207.20 208.16 206.24 207.04 3,711,418 +0.56(+0.27%)
Mar 27, 2014 204.64 206.80 204.08 206.48 3,685,349 +1.52(+0.74%)
Mar 26, 2014 206.40 207.36 204.88 204.96 3,956,174 -0.64(-0.31%)
Mar 25, 2014 204.64 205.68 203.12 205.60 3,885,036 +2.32(+1.14%)
Mar 24, 2014 203.92 204.24 201.60 203.28 3,893,147 +0.08(+0.04%)
Mar 21, 2014 205.52 206.64 202.72 203.20 6,897,968 +1.04(+0.51%)
Mar 20, 2014 202.96 202.96 200.96 202.16 4,460,637 -0.08(-0.04%)
Mar 19, 2014 205.12 205.60 200.88 202.24 4,401,409 -2.96(-1.44%)
Mar 18, 2014 204.16 205.84 203.76 205.20 2,954,417 +1.76(+0.87%)
Mar 17, 2014 202.08 205.04 202.00 203.44 5,693,207 +2.56(+1.27%)
Mar 14, 2014 202.00 203.04 200.72 200.88 3,682,665 -1.84(-0.91%)
Mar 13, 2014 208.00 208.00 201.64 202.72 4,729,891 -3.36(-1.63%)
Mar 12, 2014 205.44 206.64 205.04 206.08 2,932,383 -1.12(-0.54%)
Mar 11, 2014 208.48 208.79 206.08 207.20 3,107,872 -1.12(-0.54%)
Mar 10, 2014 208.96 209.04 206.68 208.32 2,782,829 -0.72(-0.34%)
Mar 07, 2014 210.64 210.80 207.76 209.04 3,411,410 -0.72(-0.34%)
Mar 06, 2014 208.48 210.24 208.16 209.76 4,362,832 +2.32(+1.12%)
Mar 05, 2014 206.24 207.68 205.20 207.44 3,734,226 +2.24(+1.09%)
Mar 04, 2014 204.16 205.84 203.71 205.20 4,578,020 +4.24(+2.11%)
Mar 03, 2014 201.68 201.68 199.36 200.96 4,276,065 -2.80(-1.37%)
Feb 28, 2014 204.32 205.52 202.48 203.76 3,681,860 -0.24(-0.12%)
Feb 27, 2014 201.68 204.48 201.20 204.00 2,851,175 +1.60(+0.79%)
Feb 26, 2014 202.64 202.88 200.80 202.40 3,721,750 +0.24(+0.12%)
Feb 25, 2014 203.04 203.84 201.36 202.16 4,136,110 -0.16(-0.08%)
Feb 24, 2014 199.76 203.60 199.68 202.32 4,752,841 +2.80(+1.40%)
Feb 21, 2014 200.96 201.52 199.52 199.52 4,646,960 -1.44(-0.72%)
Feb 20, 2014 202.48 202.56 200.16 200.96 4,031,256 -2.24(-1.10%)
Feb 19, 2014 205.44 206.16 202.92 203.20 4,234,983 -2.00(-0.97%)
Feb 18, 2014 208.08 208.32 205.20 205.20 3,651,862 -0.72(-0.35%)
Feb 14, 2014 203.76 205.92 205.92 205.92 3,116,050 +2.40(+1.18%)
Feb 13, 2014 201.84 203.52 200.88 203.52 4,043,829 +0.40(+0.20%)
Feb 12, 2014 204.56 205.04 202.80 203.12 3,153,265 -0.32(-0.16%)
Feb 11, 2014 201.68 204.16 201.28 203.44 4,072,472 +3.04(+1.52%)
Feb 10, 2014 203.12 203.12 199.44 200.40 4,124,994 -1.12(-0.56%)
Feb 07, 2014 201.60 202.24 200.00 201.52 4,367,309 +1.92(+0.96%)
Feb 06, 2014 198.40 200.80 196.96 199.60 5,586,557 +3.44(+1.75%)
Feb 05, 2014 195.68 197.12 194.56 196.16 5,031,891 -0.40(-0.20%)
Feb 04, 2014 196.24 198.24 195.20 196.56 5,731,618 +1.76(+0.90%)
Feb 03, 2014 201.04 201.68 194.56 194.80 9,430,251 -6.24(-3.10%)
Jan 31, 2014 201.68 203.04 200.60 201.04 5,043,612 -2.96(-1.45%)
Jan 30, 2014 204.00 204.72 202.64 204.00 3,760,784 +1.68(+0.83%)
Jan 29, 2014 202.72 204.16 201.28 202.32 4,952,821 -1.36(-0.67%)
Jan 28, 2014 202.64 204.96 202.40 203.68 6,297,829 +3.12(+1.56%)
Jan 27, 2014 202.08 202.32 199.20 200.56 7,564,825 +0.96(+0.48%)
Jan 24, 2014 204.56 204.72 199.60 199.60 11,979,442 -6.96(-3.37%)
Jan 23, 2014 207.84 207.84 204.24 206.56 7,246,425 -1.36(-0.65%)
Jan 22, 2014 210.40 210.48 207.92 207.92 6,082,561 -2.40(-1.14%)
Jan 21, 2014 213.84 213.92 208.56 210.32 7,405,558 -2.32(-1.09%)
Jan 17, 2014 215.04 212.64 212.64 212.64 12,155,075 -4.96(-2.28%)
Jan 16, 2014 217.76 218.16 216.60 217.60 4,078,947 -1.12(-0.51%)
Jan 15, 2014 215.76 219.20 216.08 218.72 3,982,837 +2.96(+1.37%)
Jan 14, 2014 214.72 216.00 213.92 215.76 3,117,926 +1.92(+0.90%)
Jan 13, 2014 215.84 216.80 213.44 213.84 4,301,978 -1.84(-0.85%)
Jan 10, 2014 217.52 217.84 214.88 215.68 4,857,104 -2.08(-0.96%)
Jan 09, 2014 218.64 218.88 215.44 217.76 3,913,633 +0.08(+0.04%)
Jan 08, 2014 218.80 218.88 216.96 217.68 3,234,665 -0.64(-0.29%)
Jan 07, 2014 219.84 219.92 217.68 218.32 3,090,714 +0.24(+0.11%)
Jan 06, 2014 221.28 221.80 217.20 218.08 3,668,043 -1.76(-0.80%)
Jan 03, 2014 220.16 220.80 219.28 219.84 3,446,991 -0.16(-0.07%)
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.