General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 91.97 93.20 91.57 92.60 13,399,296 +1.26(+1.38%)
Jan 30, 2018 92.20 93.17 91.34 91.34 11,912,732 -1.89(-2.03%)
Jan 29, 2018 91.74 94.09 91.45 93.23 12,940,965 +0.86(+0.93%)
Jan 26, 2018 92.37 92.54 91.22 92.37 15,871,479 -0.29(-0.31%)
Jan 25, 2018 94.49 95.17 93.34 92.66 16,592,825 -1.49(-1.58%)
Jan 24, 2018 97.35 99.41 93.06 94.14 29,195,352 -2.58(-2.66%)
Jan 23, 2018 93.34 97.52 93.17 96.72 21,093,276 +4.12(+4.45%)
Jan 22, 2018 91.05 93.51 90.48 92.60 23,427,778 -0.52(-0.55%)
Jan 19, 2018 95.35 95.81 91.74 93.11 37,535,280 -2.92(-3.04%)
Jan 18, 2018 100.10 95.98 96.03 30,067,826 -3.32(-3.34%)
Jan 17, 2018 101.07 101.36 98.84 99.36 32,724,220 -4.92(-4.72%)
Jan 16, 2018 104.91 106.00 102.85 104.28 35,902,628 -3.15(-2.93%)
Jan 12, 2018 107.43 107.43 107.43 0 -1.49(-1.37%)
Jan 11, 2018 110.12 110.92 108.80 108.92 17,411,572 +0.52(+0.48%)
Jan 10, 2018 109.15 108.40 14,369,303 +2.11(+1.99%)
Jan 09, 2018 104.97 106.86 103.71 106.28 11,591,685 +1.60(+1.53%)
Jan 08, 2018 106.91 107.09 103.65 104.68 14,326,470 -1.49(-1.40%)
Jan 05, 2018 108.00 108.06 105.94 106.17 13,949,033 +0.06(+0.05%)
Jan 04, 2018 105.25 106.63 104.80 106.11 14,409,608 +2.18(+2.09%)
Jan 03, 2018 104.80 105.03 103.25 103.94 14,221,196 +0.97(+0.95%)
Jan 02, 2018 100.67 103.02 100.39 102.96 13,538,361 +3.03(+3.04%)
Dec 29, 2017 99.93 99.93 99.93 0 +0.52(+0.52%)
Dec 28, 2017 99.36 99.64 98.78 99.41 10,636,104 -0.11(-0.12%)
Dec 27, 2017 99.99 100.96 99.18 99.53 10,496,937 -0.29(-0.29%)
Dec 26, 2017 99.93 101.13 99.64 99.81 9,660,865 +0.29(+0.29%)
Dec 22, 2017 99.58 99.87 98.96 99.53 8,153,359 +0.17(+0.17%)
Dec 21, 2017 99.30 100.61 99.17 99.36 11,932,429 +0.11(+0.11%)
Dec 20, 2017 100.27 100.38 98.73 99.24 13,248,470 -0.80(-0.80%)
Dec 19, 2017 101.06 101.23 99.81 100.04 11,510,770 -0.97(-0.96%)
Dec 18, 2017 101.63 102.66 100.95 101.01 9,474,465 -0.34(-0.34%)
Dec 15, 2017 101.12 101.40 100.44 101.35 15,540,298 +1.02(+1.02%)
Dec 14, 2017 101.06 101.35 100.32 100.32 8,528,416 -0.68(-0.68%)
Dec 13, 2017 101.92 102.31 101.01 101.01 7,401,294 -0.85(-0.84%)
Dec 12, 2017 101.86 102.60 100.38 101.86 11,748,651 +1.48(+1.47%)
Dec 11, 2017 100.12 101.18 99.70 100.38 10,227,511 -0.34(-0.34%)
Dec 08, 2017 100.72 101.35 100.44 100.72 9,572,865 +0.00(+0.00%)
Dec 07, 2017 101.29 102.71 100.32 100.72 9,772,096 +0.28(+0.28%)
Dec 06, 2017 100.15 101.40 100.10 100.44 7,709,905 -0.57(-0.56%)
Dec 05, 2017 101.12 102.43 100.55 101.01 11,567,281 -1.08(-1.06%)
Dec 04, 2017 102.37 102.70 102.14 102.09 12,013,945 +0.40(+0.39%)
Dec 01, 2017 103.96 103.96 101.58 101.69 14,423,022 -2.33(-2.24%)
Nov 30, 2017 105.56 105.73 103.39 104.02 11,957,281 -1.08(-1.03%)
Nov 29, 2017 104.93 105.44 104.16 105.10 9,692,619 +0.40(+0.38%)
Nov 28, 2017 103.34 104.87 102.71 104.70 9,856,702 +1.65(+1.60%)
Nov 27, 2017 104.31 105.21 102.88 103.05 13,861,687 -0.40(-0.38%)
Nov 24, 2017 104.53 104.53 103.22 103.45 4,377,795 +0.23(+0.22%)
Nov 22, 2017 103.25 103.79 101.46 103.22 9,643,786 +1.82(+1.79%)
Nov 21, 2017 102.09 102.77 100.67 101.40 13,696,937 -0.85(-0.83%)
Nov 20, 2017 102.11 103.11 101.40 102.26 11,237,081 -1.31(-1.26%)
Nov 17, 2017 104.31 105.04 103.56 103.56 10,630,261 -0.23(-0.22%)
Nov 16, 2017 105.10 105.10 102.66 103.79 15,713,652 -0.06(-0.05%)
Nov 15, 2017 99.58 104.53 99.53 103.85 25,379,894 +2.05(+2.01%)
Nov 14, 2017 106.86 107.38 99.30 101.80 54,936,116 -6.37(-5.89%)
Nov 13, 2017 115.22 118.01 106.64 108.17 45,965,968 -8.36(-7.17%)
Nov 10, 2017 113.63 117.61 113.18 116.53 17,712,002 +2.84(+2.50%)
Nov 09, 2017 113.97 114.15 112.89 113.69 8,939,419 -0.74(-0.65%)
Nov 08, 2017 114.94 115.56 114.14 114.43 6,975,811 -0.51(-0.45%)
Nov 07, 2017 114.71 115.17 114.43 114.94 7,319,417 +0.45(+0.40%)
Nov 06, 2017 116.70 116.76 114.20 114.48 10,666,204 -0.06(-0.05%)
Nov 03, 2017 113.29 115.62 112.95 114.54 11,932,079 +1.14(+1.00%)
Nov 02, 2017 114.03 114.17 111.64 113.40 14,335,578 -0.45(-0.40%)
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.