General Electric (NY: GE )

75.46 +0.21 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 220.00 220.00 218.16 218.16 5,207,627 -2.88(-1.30%)
May 28, 2015 220.00 221.04 218.40 221.04 3,302,250 +0.88(+0.40%)
May 27, 2015 220.56 220.96 219.68 220.16 3,165,647 +0.00(+0.00%)
May 26, 2015 220.16 220.64 219.04 220.16 5,933,013 -1.28(-0.58%)
May 22, 2015 221.52 221.44 221.44 221.44 2,911,162 -0.32(-0.14%)
May 21, 2015 221.44 222.32 220.40 221.76 5,038,475 +0.64(+0.29%)
May 20, 2015 218.72 221.60 217.60 221.12 5,021,622 +2.32(+1.06%)
May 19, 2015 218.16 219.12 217.68 218.80 3,643,844 +0.32(+0.15%)
May 18, 2015 217.68 219.12 217.68 218.48 2,811,105 +0.32(+0.15%)
May 15, 2015 219.04 219.52 218.00 218.16 4,471,086 -1.12(-0.51%)
May 14, 2015 218.56 219.44 217.20 219.28 3,370,482 +1.60(+0.74%)
May 13, 2015 216.16 217.92 215.36 217.68 4,645,345 +1.44(+0.67%)
May 12, 2015 214.56 216.72 214.08 216.24 3,723,723 +0.88(+0.41%)
May 11, 2015 218.00 218.40 214.88 215.36 4,056,318 -3.52(-1.61%)
May 08, 2015 218.00 219.92 217.76 218.88 4,652,691 +2.56(+1.18%)
May 07, 2015 214.24 216.96 213.28 216.32 3,879,778 +1.84(+0.86%)
May 06, 2015 216.00 217.44 212.88 214.48 3,470,126 -0.88(-0.41%)
May 05, 2015 218.00 218.88 214.80 215.36 3,793,315 -2.80(-1.28%)
May 04, 2015 218.88 220.88 218.00 218.16 3,274,170 -0.32(-0.15%)
May 01, 2015 216.72 218.56 215.92 218.48 3,537,914 +1.84(+0.85%)
Apr 30, 2015 216.48 218.80 215.76 216.64 5,372,122 -0.08(-0.04%)
Apr 29, 2015 215.60 218.00 215.20 216.72 4,643,997 -0.24(-0.11%)
Apr 28, 2015 215.60 217.28 213.12 216.96 4,803,092 +1.92(+0.89%)
Apr 27, 2015 215.68 216.00 214.48 215.04 4,527,197 +0.64(+0.30%)
Apr 24, 2015 215.04 215.52 213.60 214.40 3,464,245 -0.40(-0.19%)
Apr 23, 2015 214.24 216.56 213.68 214.80 4,770,397 -0.48(-0.22%)
Apr 22, 2015 213.60 216.16 212.80 215.28 5,881,890 +2.32(+1.09%)
Apr 21, 2015 216.24 216.48 212.40 212.96 9,608,407 -3.20(-1.48%)
Apr 20, 2015 218.56 219.48 216.08 216.16 7,710,401 -1.84(-0.84%)
Apr 17, 2015 219.20 221.60 215.36 218.00 10,974,316 -0.24(-0.11%)
Apr 16, 2015 218.48 220.00 217.44 218.24 7,792,047 -1.44(-0.66%)
Apr 15, 2015 221.52 222.80 219.44 219.68 7,051,855 -2.16(-0.97%)
Apr 14, 2015 219.84 222.72 219.12 221.84 6,970,881 +0.80(+0.36%)
Apr 13, 2015 224.48 225.52 220.00 221.04 19,245,514 -7.04(-3.09%)
Apr 10, 2015 217.04 229.44 216.00 228.08 44,087,744 +22.24(+10.80%)
Apr 09, 2015 200.72 206.64 199.32 205.84 7,517,931 +5.76(+2.88%)
Apr 08, 2015 200.40 200.96 198.96 200.08 2,804,618 -0.08(-0.04%)
Apr 07, 2015 201.36 202.24 200.00 200.16 2,657,460 -1.28(-0.64%)
Apr 06, 2015 199.20 203.28 198.36 201.44 4,180,200 +1.92(+0.96%)
Apr 02, 2015 198.48 199.52 199.52 199.52 3,651,637 +0.80(+0.40%)
Apr 01, 2015 197.76 199.36 196.56 198.72 4,843,445 +0.24(+0.12%)
Mar 31, 2015 200.72 200.72 198.48 198.48 4,367,428 -2.48(-1.23%)
Mar 30, 2015 199.84 201.60 199.76 200.96 3,410,066 +2.08(+1.05%)
Mar 27, 2015 199.36 199.36 197.68 198.88 3,540,069 +0.48(+0.24%)
Mar 26, 2015 198.40 199.36 197.36 198.40 4,062,626 -0.88(-0.44%)
Mar 25, 2015 201.84 202.64 199.28 199.28 4,361,759 -2.88(-1.42%)
Mar 24, 2015 203.04 203.84 202.16 202.16 3,225,153 -1.60(-0.79%)
Mar 23, 2015 203.84 205.92 203.60 203.76 3,997,903 +0.56(+0.28%)
Mar 20, 2015 202.72 204.24 202.40 203.20 6,329,070 +0.56(+0.28%)
Mar 19, 2015 203.52 204.88 202.08 202.64 4,789,043 -2.48(-1.21%)
Mar 18, 2015 201.44 206.83 200.88 205.12 4,779,800 +2.64(+1.30%)
Mar 17, 2015 202.40 203.12 200.72 202.48 4,282,335 -1.12(-0.55%)
Mar 16, 2015 200.48 203.84 199.68 203.60 4,326,279 +3.28(+1.64%)
Mar 13, 2015 202.24 202.88 198.48 200.32 5,663,370 -2.88(-1.42%)
Mar 12, 2015 202.16 203.28 201.36 203.20 3,671,171 +1.68(+0.83%)
Mar 11, 2015 202.24 203.92 201.08 201.52 4,524,456 +0.16(+0.08%)
Mar 10, 2015 204.00 205.12 201.36 201.36 4,679,066 -3.76(-1.83%)
Mar 09, 2015 204.16 205.60 203.92 205.12 3,946,905 +1.76(+0.87%)
Mar 06, 2015 205.68 206.24 202.68 203.36 4,035,847 -3.20(-1.55%)
Mar 05, 2015 204.96 206.56 204.64 206.56 3,546,589 +1.28(+0.62%)
Mar 04, 2015 206.08 206.88 203.76 205.28 3,929,970 -1.60(-0.77%)
Mar 03, 2015 208.40 208.64 206.24 206.88 3,817,530 -2.00(-0.96%)
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.