General Electric (NY: GE )

74.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 213.12 214.32 212.80 214.32 2,366,701 +0.40(+0.19%)
May 29, 2014 213.52 213.92 212.40 213.92 1,873,358 +0.64(+0.30%)
May 28, 2014 212.48 213.68 212.28 213.28 2,271,527 +0.72(+0.34%)
May 27, 2014 212.40 213.04 211.60 212.56 2,286,755 +0.48(+0.23%)
May 23, 2014 212.40 212.08 212.08 212.08 1,854,137 -0.27(-0.13%)
May 22, 2014 211.36 212.40 210.48 212.35 1,243,512 +0.43(+0.20%)
May 21, 2014 210.96 212.16 210.80 211.92 2,168,312 +1.52(+0.72%)
May 20, 2014 212.88 212.96 209.20 210.40 2,930,501 -2.48(-1.16%)
May 19, 2014 212.40 213.52 211.84 212.88 2,262,110 -0.48(-0.22%)
May 16, 2014 211.92 213.44 210.96 213.36 3,605,337 +0.56(+0.26%)
May 15, 2014 213.76 214.40 210.56 212.80 4,219,767 -1.28(-0.60%)
May 14, 2014 215.28 215.66 213.36 214.08 2,590,553 -1.28(-0.59%)
May 13, 2014 215.12 215.60 214.17 215.36 2,559,792 +0.56(+0.26%)
May 12, 2014 212.64 214.88 212.08 214.80 2,956,918 +3.44(+1.63%)
May 09, 2014 212.48 212.56 210.48 211.36 2,179,735 -0.16(-0.08%)
May 08, 2014 211.84 212.80 210.40 211.52 2,610,675 -0.72(-0.34%)
May 07, 2014 210.16 212.24 210.16 212.24 3,035,746 +2.72(+1.30%)
May 06, 2014 212.08 212.24 209.52 209.52 3,005,852 -3.12(-1.47%)
May 05, 2014 213.52 213.52 212.00 212.64 2,063,671 -0.80(-0.37%)
May 02, 2014 214.16 214.96 213.28 213.44 2,934,186 -0.72(-0.34%)
May 01, 2014 213.84 214.64 213.12 214.16 3,220,392 -0.96(-0.45%)
Apr 30, 2014 214.40 215.20 213.20 215.12 3,639,794 +1.04(+0.49%)
Apr 29, 2014 214.64 215.04 212.72 214.08 3,451,081 -0.16(-0.07%)
Apr 28, 2014 213.76 214.80 212.24 214.24 4,315,976 +1.44(+0.68%)
Apr 25, 2014 212.56 214.40 212.40 212.80 4,219,126 +1.12(+0.53%)
Apr 24, 2014 211.52 213.12 209.84 211.68 3,190,164 +0.32(+0.15%)
Apr 23, 2014 212.56 213.28 211.12 211.36 3,632,311 -1.28(-0.60%)
Apr 22, 2014 213.60 214.16 212.56 212.64 3,447,048 -0.08(-0.04%)
Apr 21, 2014 213.04 213.68 212.48 212.72 3,138,367 +0.24(+0.11%)
Apr 17, 2014 211.76 212.48 212.48 212.48 8,707,325 +3.52(+1.68%)
Apr 16, 2014 208.08 209.60 207.12 208.96 4,181,625 +2.40(+1.16%)
Apr 15, 2014 205.36 207.12 204.64 206.56 3,780,660 +0.88(+0.43%)
Apr 14, 2014 204.64 206.00 203.44 205.68 3,132,839 +2.24(+1.10%)
Apr 11, 2014 204.08 205.92 203.44 203.44 4,665,681 -1.20(-0.59%)
Apr 10, 2014 208.72 208.88 204.56 204.64 4,532,829 -2.96(-1.43%)
Apr 09, 2014 206.88 207.68 204.72 207.60 3,138,155 +1.60(+0.78%)
Apr 08, 2014 206.08 207.36 205.36 206.00 3,355,038 -0.80(-0.39%)
Apr 07, 2014 207.60 208.32 205.92 206.80 3,789,804 -1.36(-0.65%)
Apr 04, 2014 210.96 211.20 207.92 208.16 4,142,605 -1.68(-0.80%)
Apr 03, 2014 209.20 210.04 208.40 209.84 2,768,782 +1.52(+0.73%)
Apr 02, 2014 207.36 208.48 206.96 208.32 3,293,861 +1.36(+0.66%)
Apr 01, 2014 206.64 207.92 206.00 206.96 3,561,461 -0.16(-0.08%)
Mar 31, 2014 208.16 208.64 206.48 207.12 4,008,743 +0.08(+0.04%)
Mar 28, 2014 207.20 208.16 206.24 207.04 3,711,418 +0.56(+0.27%)
Mar 27, 2014 204.64 206.80 204.08 206.48 3,685,349 +1.52(+0.74%)
Mar 26, 2014 206.40 207.36 204.88 204.96 3,956,174 -0.64(-0.31%)
Mar 25, 2014 204.64 205.68 203.12 205.60 3,885,036 +2.32(+1.14%)
Mar 24, 2014 203.92 204.24 201.60 203.28 3,893,147 +0.08(+0.04%)
Mar 21, 2014 205.52 206.64 202.72 203.20 6,897,968 +1.04(+0.51%)
Mar 20, 2014 202.96 202.96 200.96 202.16 4,460,637 -0.08(-0.04%)
Mar 19, 2014 205.12 205.60 200.88 202.24 4,401,409 -2.96(-1.44%)
Mar 18, 2014 204.16 205.84 203.76 205.20 2,954,417 +1.76(+0.87%)
Mar 17, 2014 202.08 205.04 202.00 203.44 5,693,207 +2.56(+1.27%)
Mar 14, 2014 202.00 203.04 200.72 200.88 3,682,665 -1.84(-0.91%)
Mar 13, 2014 208.00 208.00 201.64 202.72 4,729,891 -3.36(-1.63%)
Mar 12, 2014 205.44 206.64 205.04 206.08 2,932,383 -1.12(-0.54%)
Mar 11, 2014 208.48 208.79 206.08 207.20 3,107,872 -1.12(-0.54%)
Mar 10, 2014 208.96 209.04 206.68 208.32 2,782,829 -0.72(-0.34%)
Mar 07, 2014 210.64 210.80 207.76 209.04 3,411,410 -0.72(-0.34%)
Mar 06, 2014 208.48 210.24 208.16 209.76 4,362,832 +2.32(+1.12%)
Mar 05, 2014 206.24 207.68 205.20 207.44 3,734,226 +2.24(+1.09%)
Mar 04, 2014 204.16 205.84 203.71 205.20 4,578,020 +4.24(+2.11%)
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.