General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 62.45 62.68 61.61 61.73 13,383,409 -0.89(-1.41%)
Nov 26, 2014 62.66 62.61 62.61 62.61 8,278,340 +0.02(+0.04%)
Nov 25, 2014 62.94 62.98 62.54 62.59 12,017,228 -0.33(-0.52%)
Nov 24, 2014 62.89 63.12 62.47 62.91 10,300,357 +0.02(+0.04%)
Nov 21, 2014 63.12 63.15 62.59 62.89 15,527,599 +0.33(+0.52%)
Nov 20, 2014 62.45 62.84 62.33 62.56 9,097,029 -0.16(-0.26%)
Nov 19, 2014 62.89 62.91 62.38 62.73 14,477,520 -0.21(-0.33%)
Nov 18, 2014 62.21 63.03 62.19 62.94 15,759,535 +0.93(+1.50%)
Nov 17, 2014 61.68 62.17 61.56 62.01 10,562,756 +0.35(+0.57%)
Nov 14, 2014 61.59 61.77 61.47 61.66 7,271,613 +0.09(+0.15%)
Nov 13, 2014 61.68 62.14 61.43 61.56 10,909,420 -0.23(-0.38%)
Nov 12, 2014 61.21 61.97 61.21 61.80 12,056,013 +0.33(+0.53%)
Nov 11, 2014 61.68 61.75 61.14 61.47 8,131,913 -0.21(-0.34%)
Nov 10, 2014 61.54 61.82 61.47 61.68 6,975,369 +0.14(+0.23%)
Nov 07, 2014 61.26 61.76 61.07 61.54 11,325,840 +0.12(+0.19%)
Nov 06, 2014 60.33 61.49 60.28 61.42 17,258,726 +1.26(+2.09%)
Nov 05, 2014 60.35 60.35 59.81 60.16 13,553,933 +0.28(+0.47%)
Nov 04, 2014 59.95 60.12 59.63 59.88 9,679,181 +0.00(+0.00%)
Nov 03, 2014 59.40 60.21 59.37 59.88 15,054,941 -0.26(-0.43%)
Oct 31, 2014 60.26 60.42 59.81 60.14 17,147,160 +0.33(+0.55%)
Oct 30, 2014 59.23 59.93 59.00 59.81 11,230,941 +0.02(+0.04%)
Oct 29, 2014 60.30 60.35 59.16 59.79 12,371,673 -0.51(-0.85%)
Oct 28, 2014 59.60 60.30 59.56 60.30 12,267,811 +0.84(+1.41%)
Oct 27, 2014 59.79 59.88 59.14 59.47 8,490,513 -0.28(-0.47%)
Oct 24, 2014 59.28 59.77 59.21 59.74 8,825,180 +0.47(+0.79%)
Oct 23, 2014 59.23 59.86 59.19 59.28 13,287,300 +0.58(+0.99%)
Oct 22, 2014 59.05 59.37 58.60 58.70 12,888,107 -0.61(-1.02%)
Oct 21, 2014 58.88 59.49 58.56 59.30 13,598,142 +0.98(+1.68%)
Oct 20, 2014 58.04 58.53 57.58 58.32 14,534,687 +0.49(+0.85%)
Oct 17, 2014 58.25 58.84 57.55 57.83 22,589,964 +1.33(+2.35%)
Oct 16, 2014 55.90 57.11 55.83 56.51 22,183,238 -0.07(-0.12%)
Oct 15, 2014 55.60 56.86 55.20 56.58 28,165,876 +0.42(+0.75%)
Oct 14, 2014 56.34 57.41 56.03 56.16 18,134,010 +0.35(+0.63%)
Oct 13, 2014 56.48 56.69 55.69 55.81 16,749,832 -0.75(-1.32%)
Oct 10, 2014 57.76 57.95 56.41 56.55 20,529,770 -1.19(-2.06%)
Oct 09, 2014 58.79 58.98 57.62 57.74 14,595,999 -1.10(-1.86%)
Oct 08, 2014 58.14 58.84 57.46 58.84 15,842,507 +1.03(+1.77%)
Oct 07, 2014 58.49 58.70 57.79 57.81 13,726,433 -0.96(-1.63%)
Oct 06, 2014 59.65 59.72 58.42 58.77 13,083,481 -0.42(-0.71%)
Oct 03, 2014 58.93 59.26 58.60 59.19 9,294,831 +0.65(+1.11%)
Oct 02, 2014 58.70 58.84 58.28 58.53 12,231,786 -0.09(-0.16%)
Oct 01, 2014 59.26 59.35 58.44 58.63 18,055,364 -1.07(-1.80%)
Sep 30, 2014 59.09 59.88 59.02 59.70 17,509,850 +0.47(+0.79%)
Sep 29, 2014 59.09 59.47 58.95 59.23 13,194,216 -0.49(-0.82%)
Sep 26, 2014 59.60 59.88 59.26 59.72 12,416,376 +0.19(+0.31%)
Sep 25, 2014 60.30 60.30 59.49 59.54 13,169,120 -0.89(-1.47%)
Sep 24, 2014 60.61 60.61 59.86 60.42 14,616,964 -0.21(-0.35%)
Sep 23, 2014 60.56 60.91 60.54 60.63 9,305,595 -0.14(-0.23%)
Sep 22, 2014 61.03 61.21 60.65 60.77 9,872,889 -0.49(-0.80%)
Sep 19, 2014 61.40 61.52 61.17 61.26 16,413,702 +0.19(+0.31%)
Sep 18, 2014 61.03 61.42 60.89 61.07 13,560,617 +2.32(+3.94%)
Sep 17, 2014 58.87 59.05 58.38 58.76 13,240,350 +0.13(+0.23%)
Sep 16, 2014 57.97 58.76 57.88 58.62 12,286,913 +0.65(+1.12%)
Sep 15, 2014 57.77 58.04 57.59 57.97 6,860,208 +0.11(+0.19%)
Sep 12, 2014 58.09 58.09 57.70 57.86 11,016,260 -0.34(-0.58%)
Sep 11, 2014 57.95 58.35 57.77 58.20 10,106,245 +0.16(+0.27%)
Sep 10, 2014 58.13 58.22 57.82 58.04 8,543,247 +0.11(+0.19%)
Sep 09, 2014 58.31 58.40 57.82 57.93 9,686,295 -0.40(-0.69%)
Sep 08, 2014 58.47 58.76 58.29 58.33 9,111,696 -0.04(-0.08%)
Sep 05, 2014 57.93 58.38 57.70 58.38 9,407,763 +0.31(+0.54%)
Sep 04, 2014 58.13 58.40 57.91 58.06 12,023,407 +0.02(+0.04%)
Sep 03, 2014 58.11 58.15 57.75 58.04 8,924,925 +0.22(+0.39%)
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.