General Electric (NY: GE )

79.93 +1.03 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 160.56 164.12 159.68 160.16 11,463,866 -1.12(-0.69%)
Oct 31, 2017 162.08 163.20 160.40 161.28 12,249,795 -2.00(-1.22%)
Oct 30, 2017 164.96 165.76 162.08 163.28 12,297,612 -3.04(-1.83%)
Oct 27, 2017 170.08 170.40 165.12 166.32 12,316,830 -4.24(-2.49%)
Oct 26, 2017 172.56 173.04 169.60 170.56 10,783,784 -1.44(-0.84%)
Oct 25, 2017 174.72 175.12 170.40 172.00 13,812,483 -3.12(-1.78%)
Oct 24, 2017 176.96 178.48 174.00 175.12 16,701,266 -3.44(-1.93%)
Oct 23, 2017 187.52 187.52 177.44 178.56 23,414,572 -12.08(-6.34%)
Oct 20, 2017 177.12 190.72 176.80 190.64 24,050,546 +2.00(+1.06%)
Oct 19, 2017 185.12 190.24 184.40 188.64 9,444,585 +3.68(+1.99%)
Oct 18, 2017 185.60 186.24 184.56 184.96 4,370,400 -0.56(-0.30%)
Oct 17, 2017 185.76 186.00 184.00 185.52 7,328,800 -1.36(-0.73%)
Oct 16, 2017 183.92 187.84 183.44 186.88 6,219,658 +3.04(+1.65%)
Oct 13, 2017 185.20 185.84 183.68 183.84 5,048,975 -0.56(-0.30%)
Oct 12, 2017 184.40 184.72 182.64 184.40 7,493,261 -0.16(-0.09%)
Oct 11, 2017 185.04 186.16 183.20 184.56 10,146,039 -2.32(-1.24%)
Oct 10, 2017 189.60 190.84 186.56 186.88 10,070,466 -0.56(-0.30%)
Oct 09, 2017 192.80 193.20 186.00 187.44 17,534,504 -7.68(-3.94%)
Oct 06, 2017 195.28 196.32 193.04 195.12 5,091,229 -1.20(-0.61%)
Oct 05, 2017 195.12 196.56 193.20 196.32 4,344,858 +0.48(+0.25%)
Oct 04, 2017 199.04 199.12 195.44 195.84 4,018,174 -2.56(-1.29%)
Oct 03, 2017 196.88 198.64 194.64 198.40 4,238,235 +1.84(+0.94%)
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.