General Electric (NY: GE )

85.26 -0.71 (-0.83%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 192.36 193.49 191.99 192.89 4,064,331 +0.60(+0.31%)
Jul 28, 2017 194.77 194.92 191.31 192.29 3,755,666 -1.96(-1.01%)
Jul 27, 2017 192.74 194.32 192.21 194.24 5,295,048 +1.51(+0.78%)
Jul 26, 2017 192.74 193.49 191.08 192.74 5,408,171 +1.13(+0.59%)
Jul 25, 2017 192.59 193.79 191.00 191.61 6,130,960 +0.08(+0.04%)
Jul 24, 2017 194.17 194.70 190.93 191.53 7,550,761 -3.62(-1.85%)
Jul 21, 2017 191.16 195.86 190.25 195.15 12,035,687 -5.88(-2.92%)
Jul 20, 2017 203.51 203.73 200.34 201.02 7,322,048 -1.88(-0.93%)
Jul 19, 2017 202.23 203.58 202.15 202.91 3,291,603 +0.38(+0.19%)
Jul 18, 2017 201.55 202.75 201.36 202.53 3,471,165 +0.53(+0.26%)
Jul 17, 2017 201.55 202.45 201.25 202.00 3,676,940 +0.30(+0.15%)
Jul 14, 2017 201.40 202.60 201.32 201.70 2,795,931 -0.08(-0.04%)
Jul 13, 2017 200.19 202.08 199.59 201.78 3,686,713 +1.58(+0.79%)
Jul 12, 2017 199.89 201.89 198.61 200.19 6,769,345 +1.51(+0.76%)
Jul 11, 2017 196.05 199.22 195.15 198.69 5,476,572 +2.56(+1.31%)
Jul 10, 2017 196.81 197.26 194.70 196.13 6,207,653 -0.83(-0.42%)
Jul 07, 2017 197.71 198.09 195.68 196.96 5,382,955 -1.21(-0.61%)
Jul 06, 2017 202.30 203.70 196.58 198.16 10,175,559 -7.83(-3.80%)
Jul 05, 2017 207.43 207.57 205.09 205.99 2,824,057 -0.75(-0.36%)
Jul 03, 2017 204.56 207.80 203.81 206.75 2,743,714 +3.31(+1.63%)
Jun 30, 2017 204.03 204.79 202.68 203.43 3,485,106 -0.08(-0.04%)
Jun 29, 2017 204.56 206.45 201.78 203.51 4,876,442 -0.45(-0.22%)
Jun 28, 2017 205.32 206.37 203.73 203.96 4,116,783 -0.98(-0.48%)
Jun 27, 2017 207.27 207.76 204.86 204.94 5,487,138 -3.01(-1.45%)
Jun 26, 2017 207.80 208.48 207.12 207.95 3,783,981 +0.30(+0.14%)
Jun 23, 2017 209.31 209.31 207.12 207.65 4,213,689 +0.15(+0.07%)
Jun 22, 2017 209.16 209.61 207.43 207.50 4,830,543 -1.73(-0.83%)
Jun 21, 2017 212.25 212.32 208.22 209.23 4,481,990 -2.64(-1.24%)
Jun 20, 2017 216.24 216.31 211.49 211.87 6,311,985 -5.05(-2.33%)
Jun 19, 2017 218.12 218.42 216.46 216.91 4,050,076 -1.51(-0.69%)
Jun 16, 2017 218.27 218.50 215.56 218.42 10,829,559 +0.45(+0.21%)
Jun 15, 2017 214.50 218.04 214.13 217.97 6,355,301 +3.69(+1.72%)
Jun 14, 2017 212.71 215.10 211.89 214.28 5,505,357 +1.79(+0.84%)
Jun 13, 2017 217.49 217.79 211.66 212.49 7,875,623 -3.66(-1.69%)
Jun 12, 2017 208.68 220.10 214.58 216.15 18,621,258 +7.47(+3.58%)
Jun 09, 2017 206.36 208.90 206.06 208.68 3,395,858 +2.61(+1.27%)
Jun 08, 2017 207.78 205.62 206.06 5,478,787 -0.67(-0.33%)
Jun 07, 2017 208.75 208.83 204.64 206.74 5,829,437 -1.87(-0.90%)
Jun 06, 2017 208.98 209.42 207.71 208.60 4,514,964 -0.37(-0.18%)
Jun 05, 2017 208.38 209.65 207.71 208.98 5,825,437 +0.75(+0.36%)
Jun 02, 2017 208.15 208.68 206.29 208.23 4,954,993 +1.20(+0.58%)
Jun 01, 2017 205.47 208.20 205.39 207.03 4,336,099 +2.54(+1.24%)
May 31, 2017 204.12 204.91 203.07 204.49 4,767,898 +0.15(+0.07%)
May 30, 2017 203.97 205.02 202.85 204.34 4,878,343 -0.67(-0.33%)
May 26, 2017 205.09 205.76 203.82 205.02 4,100,288 -0.30(-0.15%)
May 25, 2017 207.56 208.38 204.79 205.32 5,255,520 -2.54(-1.22%)
May 24, 2017 211.51 212.86 206.29 207.85 7,212,033 -3.36(-1.59%)
May 23, 2017 210.69 211.22 209.95 211.22 3,196,640 +0.75(+0.35%)
May 22, 2017 210.84 211.37 209.57 210.47 3,722,662 +0.97(+0.46%)
May 19, 2017 205.76 210.36 205.39 209.50 6,492,204 +4.26(+2.07%)
May 18, 2017 203.60 206.51 202.40 205.24 6,486,555 +0.52(+0.25%)
May 17, 2017 209.42 208.08 204.72 204.72 7,023,869 -4.71(-2.25%)
May 16, 2017 210.99 211.22 209.12 209.42 3,949,475 -1.04(-0.50%)
May 15, 2017 209.65 210.92 208.90 210.47 5,324,126 -0.67(-0.32%)
May 12, 2017 211.81 212.49 208.00 211.14 9,162,598 -4.48(-2.08%)
May 11, 2017 214.20 215.77 212.87 215.62 3,750,983 +1.27(+0.59%)
May 10, 2017 216.00 216.07 213.61 214.35 3,487,490 -1.72(-0.80%)
May 09, 2017 217.19 217.27 215.55 216.07 3,191,616 -1.05(-0.48%)
May 08, 2017 217.79 218.42 216.59 217.12 2,895,590 -1.12(-0.51%)
May 05, 2017 217.56 218.39 217.41 218.24 2,266,383 +0.15(+0.07%)
May 04, 2017 218.61 218.91 216.97 218.09 2,625,943 -0.22(-0.10%)
May 03, 2017 216.00 218.76 215.47 218.31 3,600,768 +1.79(+0.83%)
May 02, 2017 216.67 216.97 215.92 216.52 4,520,090 +0.37(+0.17%)
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.