General Electric (NY: GE )

78.76 +1.75 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 110.64 111.04 108.56 108.88 8,995,562 -1.76(-1.59%)
Jun 28, 2018 111.52 112.00 109.44 110.64 8,052,498 -1.04(-0.93%)
Jun 27, 2018 110.88 115.48 110.40 111.68 16,920,444 +1.76(+1.60%)
Jun 26, 2018 107.68 111.52 107.12 109.92 26,724,122 +7.92(+7.76%)
Jun 25, 2018 104.24 104.32 101.92 102.00 9,601,212 -2.40(-2.30%)
Jun 22, 2018 102.08 104.64 102.08 104.40 9,264,889 +2.32(+2.27%)
Jun 21, 2018 102.48 102.56 100.88 102.08 8,835,271 -0.96(-0.93%)
Jun 20, 2018 102.08 104.80 102.00 103.04 12,051,256 -0.56(-0.54%)
Jun 19, 2018 104.48 104.56 103.20 103.60 9,718,378 -2.00(-1.89%)
Jun 18, 2018 105.68 105.84 104.80 105.60 8,536,730 -0.80(-0.75%)
Jun 15, 2018 109.12 106.40 106.40 12,022,514 -2.72(-2.49%)
Jun 14, 2018 110.96 111.28 108.48 109.12 7,583,109 -2.00(-1.80%)
Jun 13, 2018 112.16 112.44 110.64 111.12 4,435,175 -0.72(-0.64%)
Jun 12, 2018 112.24 113.12 111.28 111.84 5,189,217 +0.00(+0.00%)
Jun 11, 2018 111.92 112.16 110.80 111.84 5,449,608 +0.40(+0.36%)
Jun 08, 2018 110.24 112.56 109.68 111.44 6,280,608 +1.20(+1.09%)
Jun 07, 2018 109.04 110.40 108.88 110.24 8,872,521 +1.12(+1.03%)
Jun 06, 2018 109.04 109.12 7,765,255 -1.28(-1.16%)
Jun 05, 2018 109.68 111.44 108.16 110.40 8,803,856 +0.72(+0.66%)
Jun 04, 2018 113.04 113.68 109.44 109.68 10,298,163 -3.12(-2.77%)
Jun 01, 2018 112.80 113.20 111.60 112.80 7,111,103 +0.16(+0.14%)
May 31, 2018 112.80 113.04 111.60 112.64 6,928,139 -0.72(-0.64%)
May 30, 2018 113.12 113.92 112.16 113.36 6,524,062 -0.08(-0.07%)
May 29, 2018 115.84 116.16 112.12 113.44 9,503,105 -3.60(-3.08%)
May 25, 2018 117.04 117.04 117.04 0 +0.24(+0.21%)
May 24, 2018 114.72 117.76 113.92 116.80 13,174,971 +3.36(+2.96%)
May 23, 2018 121.60 121.68 112.88 113.44 18,411,782 -8.88(-7.26%)
May 22, 2018 123.12 124.72 122.32 122.32 8,056,074 +0.24(+0.20%)
May 21, 2018 122.88 124.40 121.60 122.08 9,734,509 +2.32(+1.94%)
May 18, 2018 120.64 120.80 119.36 119.76 4,295,478 -0.48(-0.40%)
May 17, 2018 120.96 121.92 119.36 120.24 6,332,595 +0.00(+0.00%)
May 16, 2018 117.68 120.80 117.52 120.24 6,825,341 +2.56(+2.18%)
May 15, 2018 117.60 117.76 116.52 117.68 4,406,129 +0.00(+0.00%)
May 14, 2018 117.60 118.40 117.12 117.68 5,127,754 +0.88(+0.75%)
May 11, 2018 117.92 118.16 116.16 116.80 3,576,381 -0.72(-0.61%)
May 10, 2018 118.08 118.08 116.00 117.52 4,684,431 +0.56(+0.48%)
May 09, 2018 114.80 117.44 114.40 116.96 6,358,125 +2.80(+2.45%)
May 08, 2018 113.44 115.92 112.72 114.16 7,411,926 +1.60(+1.42%)
May 07, 2018 112.72 113.44 112.00 112.56 4,108,607 -0.24(-0.21%)
May 04, 2018 110.96 113.04 110.16 112.80 5,238,620 +1.36(+1.22%)
May 03, 2018 113.52 113.52 110.80 111.44 7,583,705 -2.00(-1.76%)
May 02, 2018 112.80 115.00 112.64 113.44 6,459,619 +1.04(+0.93%)
May 01, 2018 112.64 112.72 110.60 112.40 6,420,001 -0.16(-0.14%)
Apr 30, 2018 114.96 115.12 112.56 112.56 6,065,475 -2.48(-2.16%)
Apr 27, 2018 113.76 115.84 113.52 115.04 6,103,452 +0.00(+0.00%)
Apr 26, 2018 112.88 115.96 112.48 115.04 8,106,611 +2.64(+2.35%)
Apr 25, 2018 117.76 117.84 111.28 112.40 13,903,456 -5.04(-4.29%)
Apr 24, 2018 117.28 118.16 116.32 117.44 9,281,902 +1.28(+1.10%)
Apr 23, 2018 118.00 118.24 115.12 116.16 9,163,672 -0.16(-0.14%)
Apr 20, 2018 119.52 120.40 114.72 116.32 23,585,756 +4.40(+3.93%)
Apr 19, 2018 109.36 112.48 109.04 111.92 10,963,320 +2.64(+2.42%)
Apr 18, 2018 111.04 111.36 108.96 109.28 5,371,820 -1.04(-0.94%)
Apr 17, 2018 107.04 110.96 106.88 110.32 9,012,378 +3.68(+3.45%)
Apr 16, 2018 108.00 108.64 105.84 106.64 7,282,818 -1.28(-1.19%)
Apr 13, 2018 107.28 109.44 106.88 107.92 8,896,062 +2.48(+2.35%)
Apr 12, 2018 104.24 105.96 103.76 105.44 7,952,800 +1.68(+1.62%)
Apr 11, 2018 103.28 104.64 102.80 103.76 6,277,100 -0.64(-0.61%)
Apr 10, 2018 104.08 105.12 103.60 104.40 7,203,669 +1.76(+1.71%)
Apr 09, 2018 104.80 105.28 102.56 102.64 8,540,184 -1.84(-1.76%)
Apr 06, 2018 106.56 107.76 103.44 104.48 7,933,234 -2.96(-2.76%)
Apr 05, 2018 106.32 108.48 105.32 107.44 6,683,641 +1.20(+1.13%)
Apr 04, 2018 102.56 106.40 102.32 106.24 7,144,646 +1.20(+1.14%)
Apr 03, 2018 104.96 105.12 102.40 105.04 7,472,059 +0.08(+0.08%)
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.