General Electric (NY: GE )

61.91 -0.82 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 250.96 250.77 249.52 249.92 4,176,995 -1.04(-0.41%)
Aug 30, 2016 250.72 251.76 250.40 250.96 2,267,171 +0.08(+0.03%)
Aug 29, 2016 249.44 251.60 249.36 250.88 2,656,106 +1.04(+0.42%)
Aug 26, 2016 250.16 251.68 249.12 249.84 2,783,205 +0.16(+0.06%)
Aug 25, 2016 249.52 250.40 249.04 249.68 2,128,484 -0.08(-0.03%)
Aug 24, 2016 250.16 250.80 249.36 249.76 2,755,636 -0.08(-0.03%)
Aug 23, 2016 251.60 252.56 249.84 249.84 4,014,411 -0.72(-0.29%)
Aug 22, 2016 249.36 251.44 248.64 250.56 2,557,533 +0.56(+0.22%)
Aug 19, 2016 250.56 251.20 249.44 250.00 3,092,849 -1.44(-0.57%)
Aug 18, 2016 250.00 251.44 249.52 251.44 3,505,155 +1.12(+0.45%)
Aug 17, 2016 250.08 250.60 249.44 250.32 2,199,750 +0.80(+0.32%)
Aug 16, 2016 249.12 250.32 248.64 249.52 2,797,931 -0.40(-0.16%)
Aug 15, 2016 250.40 250.80 249.76 249.92 2,444,164 +0.00(+0.00%)
Aug 12, 2016 249.60 250.24 249.40 249.92 2,665,875 -0.40(-0.16%)
Aug 11, 2016 250.48 250.96 249.60 250.32 4,748,271 +0.16(+0.06%)
Aug 10, 2016 250.00 250.68 249.60 250.16 2,317,264 -0.24(-0.10%)
Aug 09, 2016 249.84 250.80 249.20 250.40 2,513,599 +0.24(+0.10%)
Aug 08, 2016 250.40 251.16 249.68 250.16 2,554,062 -0.08(-0.03%)
Aug 05, 2016 250.16 251.60 249.76 250.24 2,697,161 +0.88(+0.35%)
Aug 04, 2016 249.60 250.00 248.72 249.36 2,536,661 +0.32(+0.13%)
Aug 03, 2016 248.24 249.92 248.20 249.04 2,500,664 +0.64(+0.26%)
Aug 02, 2016 248.88 249.28 248.00 248.40 3,375,033 -0.80(-0.32%)
Aug 01, 2016 248.96 249.76 248.16 249.20 3,894,359 +0.08(+0.03%)
Jul 29, 2016 250.24 251.41 248.89 249.12 6,256,523 -0.88(-0.35%)
Jul 28, 2016 249.60 250.48 248.64 250.00 3,786,891 -0.24(-0.10%)
Jul 27, 2016 251.92 252.48 248.96 250.24 4,907,016 -1.52(-0.60%)
Jul 26, 2016 253.36 253.84 250.48 251.76 4,612,971 -1.36(-0.54%)
Jul 25, 2016 256.56 256.64 251.04 253.12 5,715,712 -3.36(-1.31%)
Jul 22, 2016 253.84 256.56 253.60 256.48 7,220,476 -4.24(-1.63%)
Jul 21, 2016 261.84 262.80 259.92 260.72 5,358,168 -1.52(-0.58%)
Jul 20, 2016 263.68 263.84 261.60 262.24 4,444,648 -1.20(-0.46%)
Jul 19, 2016 262.00 263.60 261.76 263.44 4,194,367 +0.16(+0.06%)
Jul 18, 2016 263.12 263.48 261.28 263.28 4,783,073 +0.24(+0.09%)
Jul 15, 2016 262.08 263.60 261.92 263.04 5,288,596 +2.00(+0.77%)
Jul 14, 2016 260.00 261.76 259.92 261.04 4,233,621 +2.16(+0.83%)
Jul 13, 2016 258.08 259.84 258.00 258.88 4,057,905 +0.80(+0.31%)
Jul 12, 2016 258.48 259.92 257.04 258.08 4,760,382 +0.40(+0.16%)
Jul 11, 2016 258.08 259.96 257.44 257.68 4,747,358 +0.08(+0.03%)
Jul 08, 2016 255.92 258.16 254.56 257.60 4,816,468 +3.04(+1.19%)
Jul 07, 2016 254.48 256.80 253.92 254.56 4,689,663 +0.64(+0.25%)
Jul 06, 2016 250.16 254.40 250.16 253.92 4,013,235 +2.32(+0.92%)
Jul 05, 2016 250.00 252.24 248.96 251.60 4,045,058 -0.32(-0.13%)
Jul 01, 2016 251.84 251.92 251.92 251.92 4,087,537 +0.08(+0.03%)
Jun 30, 2016 245.28 252.00 245.20 251.84 6,814,150 +7.44(+3.04%)
Jun 29, 2016 244.08 244.96 242.40 244.40 4,483,362 +4.88(+2.04%)
Jun 28, 2016 238.48 240.00 237.36 239.52 4,776,029 +4.96(+2.11%)
Jun 27, 2016 236.32 236.96 233.36 234.56 6,896,207 -4.00(-1.68%)
Jun 24, 2016 240.88 244.40 238.00 238.56 10,708,647 -10.96(-4.39%)
Jun 23, 2016 248.48 249.68 247.76 249.52 5,025,845 +3.28(+1.33%)
Jun 22, 2016 248.00 248.80 246.16 246.24 4,501,122 -1.28(-0.52%)
Jun 21, 2016 247.04 248.08 246.96 247.52 4,504,283 +0.88(+0.36%)
Jun 20, 2016 246.80 250.56 246.64 246.64 5,986,379 +1.84(+0.75%)
Jun 17, 2016 245.20 245.76 243.60 244.80 6,954,483 -0.32(-0.13%)
Jun 16, 2016 241.12 245.92 240.64 245.12 8,451,792 +0.40(+0.16%)
Jun 15, 2016 243.84 247.28 243.76 244.72 5,470,630 +1.20(+0.49%)
Jun 14, 2016 238.56 243.64 238.32 243.52 5,462,389 +4.88(+2.04%)
Jun 13, 2016 239.84 241.04 238.32 238.64 4,119,925 -1.68(-0.70%)
Jun 10, 2016 240.16 242.24 239.44 240.32 3,678,749 -1.60(-0.66%)
Jun 09, 2016 241.28 242.64 240.16 241.92 3,315,772 -0.56(-0.23%)
Jun 08, 2016 241.84 244.00 241.28 242.48 3,642,662 +1.36(+0.56%)
Jun 07, 2016 241.12 243.28 241.04 241.12 3,206,323 +0.16(+0.07%)
Jun 06, 2016 240.00 241.84 239.60 240.96 2,332,638 +1.44(+0.60%)
Jun 03, 2016 240.16 240.40 238.48 239.52 2,975,311 -0.88(-0.37%)
Jun 02, 2016 240.08 240.40 238.80 240.40 2,378,913 -0.48(-0.20%)
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.