General Electric (NY: GE )

91.48 USD +1.58 (+1.76%)
Streaming Delayed Price Updated: 3:33 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 195.28 197.60 194.24 196.40 6,909,144 +2.16(+1.11%)
Aug 30, 2017 195.92 195.92 193.20 194.24 4,234,037 -1.28(-0.65%)
Aug 29, 2017 194.64 195.68 194.24 195.52 2,988,745 -0.24(-0.12%)
Aug 28, 2017 196.24 197.33 194.80 195.76 2,992,039 -0.16(-0.08%)
Aug 25, 2017 195.12 196.80 194.80 195.92 2,858,474 +1.52(+0.78%)
Aug 24, 2017 195.44 196.32 194.44 194.40 3,193,437 -0.72(-0.37%)
Aug 23, 2017 196.16 196.48 194.68 195.12 4,316,309 -1.68(-0.85%)
Aug 22, 2017 196.56 197.92 195.86 196.80 3,746,063 +0.88(+0.45%)
Aug 21, 2017 195.92 196.76 194.56 195.92 5,756,876 -0.48(-0.24%)
Aug 18, 2017 197.04 197.92 195.52 196.40 4,284,134 -1.60(-0.81%)
Aug 17, 2017 200.56 200.80 197.76 198.00 3,902,354 -2.80(-1.39%)
Aug 16, 2017 200.96 202.00 200.41 200.80 3,434,004 -0.32(-0.16%)
Aug 15, 2017 201.68 202.48 200.80 201.12 3,416,625 -1.76(-0.87%)
Aug 14, 2017 202.24 204.40 202.00 202.88 3,036,410 +1.28(+0.63%)
Aug 11, 2017 203.20 203.60 201.52 201.60 2,402,159 -0.80(-0.40%)
Aug 10, 2017 205.68 205.68 202.16 202.40 3,709,445 -3.28(-1.59%)
Aug 09, 2017 204.40 205.76 203.68 205.68 3,708,464 +1.20(+0.59%)
Aug 08, 2017 205.04 207.12 204.12 204.48 3,379,045 -0.56(-0.27%)
Aug 07, 2017 205.92 206.32 204.40 205.04 2,358,795 -1.20(-0.58%)
Aug 04, 2017 206.00 206.80 204.96 206.24 2,914,120 +0.16(+0.08%)
Aug 03, 2017 204.72 206.24 202.96 206.08 3,864,401 +1.92(+0.94%)
Aug 02, 2017 203.52 204.56 203.12 204.16 3,423,212 +0.64(+0.31%)
Aug 01, 2017 205.04 205.20 202.64 203.52 5,237,914 -1.36(-0.66%)
Jul 31, 2017 204.32 205.52 203.92 204.88 3,826,444 +0.64(+0.31%)
Jul 28, 2017 206.88 207.04 203.20 204.24 3,535,847 -2.08(-1.01%)
Jul 27, 2017 204.72 206.40 204.16 206.32 4,985,127 +1.60(+0.78%)
Jul 26, 2017 204.72 205.52 202.96 204.72 5,091,630 +1.20(+0.59%)
Jul 25, 2017 204.56 205.84 202.88 203.52 5,772,113 +0.08(+0.04%)
Jul 24, 2017 206.24 206.80 202.80 203.44 7,108,814 -3.84(-1.85%)
Jul 21, 2017 203.04 208.04 202.08 207.28 11,331,236 -6.24(-2.92%)
Jul 20, 2017 216.16 216.40 212.80 213.52 6,893,488 -2.00(-0.93%)
Jul 19, 2017 214.80 216.24 214.72 215.52 3,098,945 +0.40(+0.19%)
Jul 18, 2017 214.08 215.36 213.88 215.12 3,267,997 +0.56(+0.26%)
Jul 17, 2017 214.08 215.04 213.76 214.56 3,461,728 +0.32(+0.15%)
Jul 14, 2017 213.92 215.20 213.84 214.24 2,632,285 -0.08(-0.04%)
Jul 13, 2017 212.64 214.64 212.00 214.32 3,470,929 +1.68(+0.79%)
Jul 12, 2017 212.32 214.44 210.96 212.64 6,373,134 +1.60(+0.76%)
Jul 11, 2017 208.24 211.60 207.28 211.04 5,156,027 +2.72(+1.31%)
Jul 10, 2017 209.04 209.52 206.80 208.32 5,844,318 -0.88(-0.42%)
Jul 07, 2017 210.00 210.40 207.84 209.20 5,067,890 -1.28(-0.61%)
Jul 06, 2017 214.88 216.36 208.80 210.48 9,579,982 -8.32(-3.80%)
Jul 05, 2017 220.32 220.48 217.84 218.80 2,658,765 -0.80(-0.36%)
Jul 03, 2017 217.28 220.72 216.48 219.60 2,583,123 +3.52(+1.63%)
Jun 30, 2017 216.72 217.52 215.28 216.08 3,281,122 -0.08(-0.04%)
Jun 29, 2017 217.28 219.28 214.32 216.16 4,591,022 -0.48(-0.22%)
Jun 28, 2017 218.08 219.20 216.40 216.64 3,875,827 -1.04(-0.48%)
Jun 27, 2017 220.16 220.68 217.60 217.68 5,165,975 -3.20(-1.45%)
Jun 26, 2017 220.72 221.44 220.00 220.88 3,562,504 +0.32(+0.15%)
Jun 23, 2017 222.32 222.32 220.00 220.56 3,967,060 +0.16(+0.07%)
Jun 22, 2017 222.16 222.64 220.32 220.40 4,547,810 -1.84(-0.83%)
Jun 21, 2017 225.44 225.52 221.16 222.24 4,219,658 -2.80(-1.24%)
Jun 20, 2017 229.68 229.76 224.64 225.04 5,942,543 -5.36(-2.33%)
Jun 19, 2017 231.68 232.00 229.92 230.40 3,813,024 -1.60(-0.69%)
Jun 16, 2017 231.84 232.08 228.96 232.00 10,195,702 +0.48(+0.21%)
Jun 15, 2017 227.84 231.60 227.44 231.52 5,983,324 +2.00(+0.87%)
Jun 14, 2017 227.84 230.40 226.96 229.52 5,139,769 +1.92(+0.84%)
Jun 13, 2017 232.96 233.28 226.72 227.60 7,352,636 -3.92(-1.69%)
Jun 12, 2017 223.52 235.76 229.84 231.52 17,384,698 +8.00(+3.58%)
Jun 09, 2017 221.04 223.76 220.72 223.52 3,170,353 +2.80(+1.27%)
Jun 08, 2017 222.56 220.24 220.72 5,114,963 -0.72(-0.33%)
Jun 07, 2017 223.60 223.68 219.20 221.44 5,442,329 -2.00(-0.90%)
Jun 06, 2017 223.84 224.32 222.48 223.44 4,215,144 -0.40(-0.18%)
Jun 05, 2017 223.20 224.56 222.48 223.84 5,438,594 +0.80(+0.36%)
Jun 02, 2017 222.96 223.52 220.96 223.04 4,625,953 +1.28(+0.58%)
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.