General Electric (NY: GE )

78.76 +1.75 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 191.04 192.88 190.56 191.12 6,839,019 -1.52(-0.79%)
Jan 29, 2015 190.72 193.60 190.24 192.64 5,052,771 +1.92(+1.01%)
Jan 28, 2015 195.76 195.92 190.48 190.72 6,204,517 -4.32(-2.21%)
Jan 27, 2015 195.12 195.68 193.60 195.04 4,799,475 -1.68(-0.85%)
Jan 26, 2015 197.76 197.92 195.20 196.72 4,896,672 +0.88(+0.45%)
Jan 23, 2015 195.44 199.08 194.32 195.84 7,967,339 +1.60(+0.82%)
Jan 22, 2015 194.40 194.88 191.68 194.24 5,888,961 +1.92(+1.00%)
Jan 21, 2015 190.64 192.64 189.68 192.32 4,701,425 +1.52(+0.80%)
Jan 20, 2015 190.72 190.96 188.40 190.80 5,565,130 +2.08(+1.10%)
Jan 16, 2015 188.08 188.72 188.72 188.72 6,224,237 +0.08(+0.04%)
Jan 15, 2015 190.24 191.76 188.48 188.64 3,933,876 -1.60(-0.84%)
Jan 14, 2015 189.20 190.80 187.28 190.24 5,229,016 -0.64(-0.34%)
Jan 13, 2015 194.08 194.64 189.04 190.88 5,145,819 -0.96(-0.50%)
Jan 12, 2015 192.56 193.12 190.16 191.84 5,349,268 -0.40(-0.21%)
Jan 09, 2015 196.16 196.24 191.60 192.24 5,391,525 -2.72(-1.40%)
Jan 08, 2015 194.56 195.04 193.04 194.96 5,399,685 +2.32(+1.20%)
Jan 07, 2015 193.68 195.12 191.84 192.64 5,454,298 +0.08(+0.04%)
Jan 06, 2015 195.68 196.56 191.44 192.56 7,967,035 -4.24(-2.15%)
Jan 05, 2015 200.08 200.08 196.16 196.80 5,248,624 -3.68(-1.84%)
Jan 02, 2015 202.72 203.68 198.96 200.48 5,115,100 -1.68(-0.83%)
Dec 31, 2014 203.36 202.16 202.16 202.16 3,525,812 -2.40(-1.17%)
Dec 30, 2014 204.88 205.60 203.36 204.56 2,772,967 -1.04(-0.51%)
Dec 29, 2014 205.60 206.80 205.44 205.60 2,607,245 -0.64(-0.31%)
Dec 26, 2014 206.72 207.20 205.92 206.24 1,872,318 -0.40(-0.19%)
Dec 24, 2014 207.12 206.64 206.64 206.64 2,233,137 -0.40(-0.19%)
Dec 23, 2014 205.52 208.00 204.80 207.04 3,924,586 +1.36(+0.66%)
Dec 22, 2014 205.20 206.16 204.44 205.68 4,403,573 +0.72(+0.35%)
Dec 19, 2014 200.96 205.60 200.00 204.96 10,839,206 +3.84(+1.91%)
Dec 18, 2014 201.04 201.20 197.44 201.12 6,494,330 +3.84(+1.95%)
Dec 17, 2014 196.88 197.76 192.48 197.28 9,689,022 +1.36(+0.69%)
Dec 16, 2014 196.32 201.44 195.20 195.92 6,046,873 -0.80(-0.41%)
Dec 15, 2014 200.16 200.24 195.28 196.72 7,909,548 -2.40(-1.21%)
Dec 12, 2014 202.80 202.96 198.88 199.12 6,380,566 -4.16(-2.05%)
Dec 11, 2014 202.56 205.52 202.48 203.28 5,108,566 +1.12(+0.55%)
Dec 10, 2014 204.96 205.00 201.20 202.16 5,663,537 -2.48(-1.21%)
Dec 09, 2014 203.68 205.52 202.16 204.64 4,062,928 -0.88(-0.43%)
Dec 08, 2014 207.04 208.72 204.88 205.52 4,703,301 -2.56(-1.23%)
Dec 05, 2014 209.12 209.20 207.44 208.08 2,798,654 -0.64(-0.31%)
Dec 04, 2014 210.08 210.24 207.36 208.72 3,706,424 -2.32(-1.10%)
Dec 03, 2014 209.28 211.76 208.72 211.04 4,294,266 +2.64(+1.27%)
Dec 02, 2014 208.56 209.60 208.24 208.40 3,153,474 +0.24(+0.12%)
Dec 01, 2014 209.28 209.76 206.76 208.16 6,113,220 -3.76(-1.77%)
Nov 28, 2014 214.40 215.20 211.52 211.92 3,898,154 -3.04(-1.41%)
Nov 26, 2014 215.12 214.96 214.96 214.96 2,411,212 +0.08(+0.04%)
Nov 25, 2014 216.08 216.24 214.72 214.88 3,500,229 -1.12(-0.52%)
Nov 24, 2014 215.92 216.72 214.48 216.00 3,000,160 +0.08(+0.04%)
Nov 21, 2014 216.72 216.80 214.88 215.92 4,522,687 +1.12(+0.52%)
Nov 20, 2014 214.40 215.76 214.00 214.80 2,649,670 -0.56(-0.26%)
Nov 19, 2014 215.92 216.00 214.16 215.36 4,216,833 -0.72(-0.33%)
Nov 18, 2014 213.60 216.40 213.52 216.08 4,590,242 +3.20(+1.50%)
Nov 17, 2014 211.76 213.44 211.36 212.88 3,076,589 +1.20(+0.57%)
Nov 14, 2014 211.44 212.08 211.04 211.68 2,117,985 +0.32(+0.15%)
Nov 13, 2014 211.76 213.36 210.92 211.36 3,177,561 -0.80(-0.38%)
Nov 12, 2014 210.16 212.76 210.16 212.16 3,511,526 +1.12(+0.53%)
Nov 11, 2014 211.76 212.00 209.92 211.04 2,368,563 -0.72(-0.34%)
Nov 10, 2014 211.28 212.24 211.04 211.76 2,031,699 +0.48(+0.23%)
Nov 07, 2014 210.32 212.04 209.68 211.28 3,298,850 +0.40(+0.19%)
Nov 06, 2014 207.12 211.12 206.96 210.88 5,026,908 +4.32(+2.09%)
Nov 05, 2014 207.20 207.20 205.36 206.56 3,947,822 +0.96(+0.47%)
Nov 04, 2014 205.84 206.40 204.72 205.60 2,819,232 +0.00(+0.00%)
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.