General Electric (NY: GE )

74.36 +0.69 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 255.12 256.40 254.08 254.32 4,604,265 -0.32(-0.13%)
Mar 30, 2016 254.08 255.60 253.84 254.64 4,386,254 +2.80(+1.11%)
Mar 29, 2016 251.68 252.64 250.24 251.84 4,818,583 -0.08(-0.03%)
Mar 28, 2016 249.12 253.60 248.76 251.92 4,935,447 +3.04(+1.22%)
Mar 24, 2016 247.28 248.88 248.88 248.88 3,450,375 +0.32(+0.13%)
Mar 23, 2016 248.32 249.92 248.08 248.56 3,404,331 +0.08(+0.03%)
Mar 22, 2016 247.84 249.92 247.76 248.48 3,254,461 -0.24(-0.10%)
Mar 21, 2016 246.80 249.60 246.32 248.72 3,420,997 +1.36(+0.55%)
Mar 18, 2016 248.72 249.20 247.20 247.36 6,546,737 -0.32(-0.13%)
Mar 17, 2016 241.76 248.88 241.40 247.68 7,580,414 +6.32(+2.62%)
Mar 16, 2016 241.92 242.48 240.52 241.36 4,105,843 -0.88(-0.36%)
Mar 15, 2016 240.24 242.96 240.24 242.24 3,611,933 +0.08(+0.03%)
Mar 14, 2016 241.76 242.96 240.64 242.16 2,769,955 -0.56(-0.23%)
Mar 11, 2016 241.12 244.64 241.12 242.72 4,019,950 +3.20(+1.34%)
Mar 10, 2016 241.36 242.32 238.35 239.52 4,143,483 -0.88(-0.37%)
Mar 09, 2016 241.28 241.60 239.76 240.40 3,102,463 -0.08(-0.03%)
Mar 08, 2016 240.64 241.72 239.76 240.48 3,893,329 -1.84(-0.76%)
Mar 07, 2016 242.08 243.60 241.04 242.32 3,280,573 -1.36(-0.56%)
Mar 04, 2016 241.76 244.72 241.76 243.68 4,129,358 +1.92(+0.79%)
Mar 03, 2016 241.60 243.16 240.48 241.76 3,513,843 +0.32(+0.13%)
Mar 02, 2016 238.24 241.44 238.08 241.44 4,651,556 +2.40(+1.00%)
Mar 01, 2016 235.28 239.76 234.48 239.04 4,041,120 +5.92(+2.54%)
Feb 29, 2016 235.52 236.40 232.96 233.12 4,268,932 -2.08(-0.88%)
Feb 26, 2016 234.40 236.48 234.32 235.20 3,668,138 +1.36(+0.58%)
Feb 25, 2016 230.40 234.24 230.24 233.84 4,484,933 +2.16(+0.93%)
Feb 24, 2016 231.20 232.40 227.20 231.68 5,613,775 -2.08(-0.89%)
Feb 23, 2016 233.68 234.88 232.64 233.76 3,891,076 -1.52(-0.65%)
Feb 22, 2016 232.16 235.88 233.60 235.28 4,811,914 +3.12(+1.34%)
Feb 19, 2016 231.52 233.04 229.44 232.16 4,508,132 -0.48(-0.21%)
Feb 18, 2016 234.40 234.76 231.92 232.64 3,881,444 -2.08(-0.89%)
Feb 17, 2016 233.12 236.88 232.96 234.72 4,781,716 +3.84(+1.66%)
Feb 16, 2016 228.64 232.24 227.36 230.88 5,901,955 +4.80(+2.12%)
Feb 12, 2016 220.56 226.08 226.08 226.08 7,205,700 +6.48(+2.95%)
Feb 11, 2016 222.00 224.24 216.80 219.60 10,067,692 -6.80(-3.00%)
Feb 10, 2016 226.96 229.60 226.00 226.40 4,060,642 +0.16(+0.07%)
Feb 09, 2016 222.00 228.32 222.00 226.24 4,628,421 +0.88(+0.39%)
Feb 08, 2016 225.76 226.16 222.08 225.36 6,011,920 -2.96(-1.30%)
Feb 05, 2016 233.20 233.60 226.40 228.32 6,498,089 -5.12(-2.19%)
Feb 04, 2016 229.20 235.68 227.92 233.44 6,749,265 +4.08(+1.78%)
Feb 03, 2016 227.12 229.52 222.96 229.36 5,532,515 +3.44(+1.52%)
Feb 02, 2016 226.16 226.32 223.36 225.92 5,008,722 -3.20(-1.40%)
Feb 01, 2016 232.08 232.24 228.48 229.12 5,429,544 -3.68(-1.58%)
Jan 29, 2016 227.68 232.88 226.72 232.80 6,447,025 +7.12(+3.15%)
Jan 28, 2016 225.76 226.80 223.44 225.68 5,006,746 +1.68(+0.75%)
Jan 27, 2016 225.60 228.60 222.56 224.00 5,763,592 -2.48(-1.10%)
Jan 26, 2016 224.56 228.32 224.40 226.48 5,303,158 +2.16(+0.96%)
Jan 25, 2016 226.56 227.92 224.00 224.32 5,605,516 -1.60(-0.71%)
Jan 22, 2016 228.40 228.48 221.68 225.92 10,983,676 -2.80(-1.22%)
Jan 21, 2016 225.04 231.92 225.04 228.72 7,002,351 +4.72(+2.11%)
Jan 20, 2016 223.44 226.81 219.84 224.00 11,003,559 -3.92(-1.72%)
Jan 19, 2016 229.76 231.12 225.60 227.92 6,493,157 +0.00(+0.00%)
Jan 15, 2016 225.12 227.92 227.92 227.92 8,678,100 -4.56(-1.96%)
Jan 14, 2016 226.48 234.00 226.32 232.48 8,154,234 +6.56(+2.90%)
Jan 13, 2016 231.28 232.48 225.60 225.92 6,964,432 -3.20(-1.40%)
Jan 12, 2016 230.08 231.00 226.72 229.12 5,958,143 +0.48(+0.21%)
Jan 11, 2016 228.32 239.36 226.00 228.64 7,303,286 +1.04(+0.46%)
Jan 08, 2016 233.60 234.40 226.72 227.60 9,312,006 -4.16(-1.79%)
Jan 07, 2016 237.20 239.64 230.80 231.76 11,526,117 -10.24(-4.23%)
Jan 06, 2016 242.16 245.72 240.40 242.00 7,830,699 -3.92(-1.59%)
Jan 05, 2016 245.44 246.72 243.60 245.92 6,870,186 +0.24(+0.10%)
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.