General Electric (NY: GE )

73.96 -0.56 (-0.75%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 208.24 207.84 207.84 207.84 2,739,250 -0.24(-0.12%)
Aug 28, 2014 208.24 208.72 207.68 208.08 1,680,219 -0.96(-0.46%)
Aug 27, 2014 208.40 209.60 208.16 209.04 2,647,064 +0.96(+0.46%)
Aug 26, 2014 209.76 210.16 208.08 208.08 3,289,193 -1.52(-0.73%)
Aug 25, 2014 209.20 210.32 208.16 209.60 2,730,769 +0.40(+0.19%)
Aug 22, 2014 210.72 210.80 208.88 209.20 2,848,056 -2.24(-1.06%)
Aug 21, 2014 211.36 211.60 210.56 211.44 2,772,967 +0.56(+0.27%)
Aug 20, 2014 208.64 211.20 208.48 210.88 3,603,866 +2.48(+1.19%)
Aug 19, 2014 209.12 209.28 208.56 208.40 2,016,805 -0.16(-0.08%)
Aug 18, 2014 206.96 208.56 206.80 208.56 3,350,702 +3.44(+1.68%)
Aug 15, 2014 207.60 207.76 204.16 205.12 3,520,991 -1.92(-0.93%)
Aug 14, 2014 207.12 207.52 205.84 207.04 2,915,400 +0.40(+0.19%)
Aug 13, 2014 205.76 207.36 205.60 206.64 2,483,765 +1.76(+0.86%)
Aug 12, 2014 206.80 206.88 204.80 204.88 2,722,671 -1.44(-0.70%)
Aug 11, 2014 206.72 208.00 205.76 206.32 3,484,031 +1.04(+0.51%)
Aug 08, 2014 203.68 205.36 202.40 205.28 2,866,186 +1.28(+0.63%)
Aug 07, 2014 204.88 205.60 203.36 204.00 4,521,281 +0.48(+0.24%)
Aug 06, 2014 201.04 204.56 200.72 203.52 5,902,536 +3.36(+1.68%)
Aug 05, 2014 200.80 202.32 199.60 200.16 3,454,273 -2.00(-0.99%)
Aug 04, 2014 202.64 203.36 200.80 202.16 3,503,989 -0.64(-0.32%)
Aug 01, 2014 200.56 202.88 198.00 202.80 5,025,046 +1.60(+0.80%)
Jul 31, 2014 204.24 204.48 201.20 201.20 4,737,187 -3.92(-1.91%)
Jul 30, 2014 204.64 206.32 203.20 205.12 3,229,758 +1.52(+0.75%)
Jul 29, 2014 204.56 205.76 203.60 203.60 2,815,962 -1.12(-0.55%)
Jul 28, 2014 205.36 205.84 203.52 204.72 4,122,769 -1.60(-0.78%)
Jul 25, 2014 207.76 207.92 205.84 206.32 3,079,265 -1.20(-0.58%)
Jul 24, 2014 207.60 208.64 207.20 207.52 2,751,145 +0.24(+0.12%)
Jul 23, 2014 208.56 208.72 207.28 207.28 3,997,029 -0.88(-0.42%)
Jul 22, 2014 208.56 208.80 206.80 208.16 4,312,766 +0.32(+0.15%)
Jul 21, 2014 210.64 210.64 205.76 207.84 7,405,054 -3.84(-1.81%)
Jul 18, 2014 214.16 214.24 210.00 211.68 6,925,371 -1.20(-0.56%)
Jul 17, 2014 215.36 215.84 212.80 212.88 4,685,974 -3.28(-1.52%)
Jul 16, 2014 213.52 217.16 213.28 216.16 5,870,911 +3.28(+1.54%)
Jul 15, 2014 214.00 214.40 212.40 212.88 5,179,896 -0.40(-0.19%)
Jul 14, 2014 213.04 214.88 212.96 213.28 3,148,067 +0.88(+0.41%)
Jul 11, 2014 209.52 212.40 208.96 212.40 4,430,030 +2.80(+1.34%)
Jul 10, 2014 209.04 210.32 208.80 209.60 4,149,892 -0.96(-0.46%)
Jul 09, 2014 211.44 211.44 210.08 210.56 4,724,188 -0.40(-0.19%)
Jul 08, 2014 212.96 213.20 210.80 210.96 3,630,702 -3.04(-1.42%)
Jul 07, 2014 214.40 214.72 213.44 214.00 3,155,036 -0.88(-0.41%)
Jul 03, 2014 214.48 214.88 214.88 214.88 2,564,237 +2.00(+0.94%)
Jul 02, 2014 210.80 213.20 210.72 212.88 2,655,034 +1.68(+0.80%)
Jul 01, 2014 210.16 212.00 210.08 211.20 3,505,823 +0.96(+0.46%)
Jun 30, 2014 211.52 211.60 209.76 210.24 3,707,486 -1.20(-0.57%)
Jun 27, 2014 210.32 211.44 209.84 211.44 4,395,076 +1.12(+0.53%)
Jun 26, 2014 211.68 211.68 209.60 210.32 2,885,536 -1.04(-0.49%)
Jun 25, 2014 211.76 212.08 210.72 211.36 3,272,532 -1.28(-0.60%)
Jun 24, 2014 213.28 215.04 212.08 212.64 3,300,368 -0.80(-0.37%)
Jun 23, 2014 216.40 216.48 212.80 213.44 3,899,613 -2.32(-1.08%)
Jun 20, 2014 216.16 216.32 214.96 215.76 6,219,778 +0.32(+0.15%)
Jun 19, 2014 213.28 215.84 213.28 215.44 3,946,469 +0.32(+0.15%)
Jun 18, 2014 215.04 215.52 213.52 215.12 3,274,273 +0.16(+0.07%)
Jun 17, 2014 214.32 215.84 213.44 214.96 2,661,103 +0.40(+0.19%)
Jun 16, 2014 215.60 215.76 214.00 214.56 3,275,899 -1.76(-0.81%)
Jun 13, 2014 215.04 216.56 215.04 216.32 2,391,665 +0.64(+0.30%)
Jun 12, 2014 216.80 217.28 215.12 215.68 3,216,729 -1.52(-0.70%)
Jun 11, 2014 218.56 218.88 216.48 217.20 3,084,927 -2.08(-0.95%)
Jun 10, 2014 218.48 219.68 217.92 219.28 2,702,990 +1.84(+0.85%)
Jun 06, 2014 214.32 217.92 214.08 217.44 4,217,099 +3.28(+1.53%)
Jun 05, 2014 212.32 214.24 211.60 214.16 3,125,963 +1.76(+0.83%)
Jun 04, 2014 213.92 213.92 212.32 212.40 2,484,764 -1.92(-0.90%)
Jun 03, 2014 214.00 214.48 213.36 214.32 2,327,515 -0.32(-0.15%)
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.