General Electric (NY: GE )

66.71 -0.29 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 128.48 130.20 127.92 129.36 9,591,445 +1.76(+1.38%)
Jan 30, 2018 128.80 130.16 127.60 127.60 8,527,337 -2.64(-2.03%)
Jan 29, 2018 128.16 131.44 127.76 130.24 9,263,364 +1.20(+0.93%)
Jan 26, 2018 129.04 129.28 127.44 129.04 11,361,076 -0.40(-0.31%)
Jan 25, 2018 132.00 132.96 130.40 129.44 11,877,428 -2.08(-1.58%)
Jan 24, 2018 136.00 138.88 130.00 131.52 20,898,532 -3.60(-2.66%)
Jan 23, 2018 130.40 136.24 130.16 135.12 15,098,927 +5.76(+4.45%)
Jan 22, 2018 127.20 130.64 126.40 129.36 16,770,004 -0.72(-0.55%)
Jan 19, 2018 133.20 133.84 128.16 130.08 26,868,396 -4.08(-3.04%)
Jan 18, 2018 139.84 134.08 134.16 21,523,064 -4.64(-3.34%)
Jan 17, 2018 141.20 141.60 138.08 138.80 23,424,556 -6.88(-4.72%)
Jan 16, 2018 146.56 148.08 143.68 145.68 25,699,716 -4.40(-2.93%)
Jan 12, 2018 150.08 150.08 150.08 0 -2.08(-1.37%)
Jan 11, 2018 153.84 154.96 152.00 152.16 12,463,501 +0.73(+0.48%)
Jan 10, 2018 152.48 151.43 10,285,793 +2.95(+1.99%)
Jan 09, 2018 146.64 149.28 144.88 148.48 8,297,526 +2.24(+1.53%)
Jan 08, 2018 149.36 149.60 144.80 146.24 10,255,132 -2.08(-1.40%)
Jan 05, 2018 150.88 150.96 148.00 148.32 9,984,956 +0.08(+0.05%)
Jan 04, 2018 147.04 148.96 146.40 148.24 10,314,644 +3.04(+2.09%)
Jan 03, 2018 146.40 146.72 144.24 145.20 10,179,775 +1.36(+0.95%)
Jan 02, 2018 140.64 143.92 140.24 143.84 9,690,990 +4.24(+3.04%)
Dec 29, 2017 139.60 139.60 139.60 0 +0.72(+0.52%)
Dec 28, 2017 138.80 139.20 138.00 138.88 7,613,505 -0.16(-0.12%)
Dec 27, 2017 139.68 141.04 138.56 139.04 7,513,887 -0.40(-0.29%)
Dec 26, 2017 139.60 141.28 139.20 139.44 6,915,412 -0.56(-0.40%)
Dec 22, 2017 140.08 140.48 139.20 140.00 5,796,294 +0.24(+0.17%)
Dec 21, 2017 139.68 141.52 139.50 139.76 8,482,868 +0.16(+0.11%)
Dec 20, 2017 141.04 141.20 138.88 139.60 9,418,453 -1.12(-0.80%)
Dec 19, 2017 142.16 142.40 140.40 140.72 8,183,107 -1.36(-0.96%)
Dec 18, 2017 142.96 144.40 142.00 142.08 6,735,479 -0.48(-0.34%)
Dec 15, 2017 142.24 142.64 141.28 142.56 11,047,733 +1.44(+1.02%)
Dec 14, 2017 142.16 142.56 141.12 141.12 6,062,925 -0.96(-0.68%)
Dec 13, 2017 143.36 143.92 142.08 142.08 5,261,644 -1.20(-0.84%)
Dec 12, 2017 143.28 144.32 141.20 143.28 8,352,218 +2.08(+1.47%)
Dec 11, 2017 140.84 142.32 140.24 141.20 7,270,826 -0.48(-0.34%)
Dec 08, 2017 141.68 142.56 141.28 141.68 6,805,433 +0.00(+0.00%)
Dec 07, 2017 142.48 144.48 141.12 141.68 6,947,068 +0.40(+0.28%)
Dec 06, 2017 140.88 142.64 140.80 141.28 5,481,039 -0.80(-0.56%)
Dec 05, 2017 142.24 144.08 141.44 142.08 8,223,281 -1.52(-1.06%)
Dec 04, 2017 144.00 144.46 143.68 143.60 8,540,818 +0.56(+0.39%)
Dec 01, 2017 146.24 146.24 142.88 143.04 10,253,452 -3.28(-2.24%)
Nov 30, 2017 148.48 148.72 145.44 146.32 8,500,535 -1.52(-1.03%)
Nov 29, 2017 147.60 148.32 146.52 147.84 6,890,567 +0.56(+0.38%)
Nov 28, 2017 145.36 147.52 144.48 147.28 7,007,215 +2.32(+1.60%)
Nov 27, 2017 146.72 148.00 144.72 144.96 9,854,394 -0.56(-0.38%)
Nov 24, 2017 147.04 147.04 145.20 145.52 3,112,212 +0.32(+0.22%)
Nov 22, 2017 145.24 146.00 142.72 145.20 6,855,851 +2.56(+1.79%)
Nov 21, 2017 143.60 144.56 141.60 142.64 9,737,272 -1.20(-0.83%)
Nov 20, 2017 143.63 145.04 142.64 143.84 7,988,538 -1.84(-1.26%)
Nov 17, 2017 146.72 147.76 145.68 145.68 7,557,145 -0.32(-0.22%)
Nov 16, 2017 147.84 147.84 144.40 146.00 11,170,972 -0.08(-0.05%)
Nov 15, 2017 140.08 147.04 140.00 146.08 18,042,788 +2.88(+2.01%)
Nov 14, 2017 150.32 151.04 139.68 143.20 39,054,564 -8.96(-5.89%)
Nov 13, 2017 162.08 166.00 150.00 152.16 32,677,606 -11.76(-7.17%)
Nov 10, 2017 159.84 165.44 159.20 163.92 12,591,617 +4.00(+2.50%)
Nov 09, 2017 160.32 160.57 158.80 159.92 6,355,111 -1.04(-0.65%)
Nov 08, 2017 161.68 162.56 160.56 160.96 4,959,165 -0.72(-0.45%)
Nov 07, 2017 161.36 162.00 160.96 161.68 5,203,437 +0.64(+0.40%)
Nov 06, 2017 164.16 164.24 160.64 161.04 7,582,697 -0.08(-0.05%)
Nov 03, 2017 159.36 162.64 158.88 161.12 8,482,619 +1.60(+1.00%)
Nov 02, 2017 160.40 160.60 157.04 159.52 10,191,287 -0.64(-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.