General Electric (NY: GE )

90.69 USD +0.79 (+0.88%)
Streaming Delayed Price Updated: 2:20 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 240.96 242.72 240.56 241.84 3,787,011 +0.88(+0.37%)
May 27, 2016 241.12 240.96 240.96 240.96 2,437,387 +0.80(+0.33%)
May 26, 2016 240.56 241.84 240.00 240.16 2,830,799 -0.56(-0.23%)
May 25, 2016 240.00 242.56 239.68 240.72 3,457,924 +1.92(+0.80%)
May 24, 2016 237.76 239.72 237.48 238.80 3,027,361 +2.88(+1.22%)
May 23, 2016 236.16 237.36 235.28 235.92 2,951,930 -0.56(-0.24%)
May 20, 2016 236.24 237.44 235.44 236.48 4,375,565 +1.60(+0.68%)
May 19, 2016 234.64 235.60 232.48 234.88 4,255,605 -2.00(-0.84%)
May 18, 2016 237.60 238.80 235.44 236.88 3,475,611 -0.80(-0.34%)
May 17, 2016 239.12 240.72 236.67 237.68 4,190,015 -2.00(-0.83%)
May 16, 2016 236.40 241.04 236.16 239.68 3,212,224 +2.56(+1.08%)
May 13, 2016 239.76 240.88 236.32 237.12 4,408,366 -3.60(-1.50%)
May 12, 2016 238.72 241.56 238.72 240.72 5,908,412 -2.00(-0.82%)
May 11, 2016 244.00 246.00 242.72 242.72 2,951,214 -1.12(-0.46%)
May 10, 2016 239.92 244.48 239.84 243.84 3,391,025 +4.88(+2.04%)
May 09, 2016 240.40 240.72 237.04 238.96 3,394,145 -2.00(-0.83%)
May 06, 2016 237.44 241.92 235.28 240.96 3,537,675 +1.84(+0.77%)
May 05, 2016 241.12 241.92 238.44 239.12 3,962,381 -1.44(-0.60%)
May 04, 2016 243.20 243.32 239.12 240.56 4,974,320 -4.48(-1.83%)
May 03, 2016 245.12 245.68 242.80 245.04 3,463,306 -2.08(-0.84%)
May 02, 2016 245.12 247.92 245.04 247.12 2,148,772 +1.12(+0.46%)
Apr 29, 2016 246.00 247.76 244.80 246.00 3,612,828 -1.20(-0.49%)
Apr 28, 2016 245.92 249.76 245.60 247.20 3,603,342 -0.24(-0.10%)
Apr 27, 2016 247.52 248.08 246.52 247.44 2,867,867 +0.24(+0.10%)
Apr 26, 2016 246.72 247.84 245.88 247.20 3,585,470 +1.76(+0.72%)
Apr 25, 2016 246.48 246.88 243.20 245.44 4,434,556 -0.64(-0.26%)
Apr 22, 2016 248.24 249.44 242.48 246.08 7,062,187 -1.76(-0.71%)
Apr 21, 2016 248.96 250.24 246.80 247.84 4,955,811 -1.36(-0.55%)
Apr 20, 2016 249.60 250.80 248.40 249.20 3,317,768 +0.00(+0.00%)
Apr 19, 2016 249.12 249.68 248.08 249.20 2,858,735 +0.72(+0.29%)
Apr 18, 2016 247.20 249.52 247.20 248.48 2,634,175 +0.24(+0.10%)
Apr 15, 2016 248.56 248.80 247.44 248.24 3,055,015 +0.08(+0.03%)
Apr 14, 2016 247.92 248.64 246.88 248.16 2,687,145 +0.32(+0.13%)
Apr 13, 2016 247.84 248.80 247.52 247.84 2,960,896 +1.36(+0.55%)
Apr 12, 2016 245.44 247.44 244.64 246.48 3,444,303 +0.80(+0.33%)
Apr 11, 2016 246.64 248.00 245.72 245.68 3,140,650 -0.64(-0.26%)
Apr 08, 2016 247.20 248.60 245.52 246.32 3,351,111 +1.28(+0.52%)
Apr 07, 2016 245.76 246.24 244.08 245.04 4,195,172 -2.16(-0.87%)
Apr 06, 2016 247.12 252.00 245.12 247.20 4,580,362 -0.64(-0.26%)
Apr 05, 2016 247.60 249.04 246.24 247.84 3,910,145 -2.00(-0.80%)
Apr 04, 2016 253.52 253.68 248.68 249.84 5,615,689 -5.60(-2.19%)
Apr 01, 2016 252.00 256.16 251.60 255.44 4,924,943 +1.12(+0.44%)
Mar 31, 2016 255.12 256.40 254.08 254.32 4,604,265 -0.32(-0.13%)
Mar 30, 2016 254.08 255.60 253.84 254.64 4,386,253 +2.80(+1.11%)
Mar 29, 2016 251.68 252.64 250.24 251.84 4,818,582 -0.08(-0.03%)
Mar 28, 2016 249.12 253.60 248.76 251.92 4,935,447 +3.04(+1.22%)
Mar 24, 2016 247.28 248.88 248.88 248.88 3,450,375 +0.32(+0.13%)
Mar 23, 2016 248.32 249.92 248.08 248.56 3,404,331 +0.08(+0.03%)
Mar 22, 2016 247.84 249.92 247.76 248.48 3,254,461 -0.24(-0.10%)
Mar 21, 2016 246.80 249.60 246.32 248.72 3,420,997 +1.36(+0.55%)
Mar 18, 2016 248.72 249.20 247.20 247.36 6,546,737 -0.32(-0.13%)
Mar 17, 2016 241.76 248.88 241.40 247.68 7,580,414 +6.32(+2.62%)
Mar 16, 2016 241.92 242.48 240.52 241.36 4,105,842 -0.88(-0.36%)
Mar 15, 2016 240.24 242.96 240.24 242.24 3,611,933 +0.08(+0.03%)
Mar 14, 2016 241.76 242.96 240.64 242.16 2,769,955 -0.56(-0.23%)
Mar 11, 2016 241.12 244.64 241.12 242.72 4,019,950 +3.20(+1.34%)
Mar 10, 2016 241.36 242.32 238.35 239.52 4,143,483 -0.88(-0.37%)
Mar 09, 2016 241.28 241.60 239.76 240.40 3,102,463 -0.08(-0.03%)
Mar 08, 2016 240.64 241.72 239.76 240.48 3,893,329 -1.84(-0.76%)
Mar 07, 2016 242.08 243.60 241.04 242.32 3,280,573 -1.36(-0.56%)
Mar 04, 2016 241.76 244.72 241.76 243.68 4,129,358 +1.92(+0.79%)
Mar 03, 2016 241.60 243.16 240.48 241.76 3,513,843 +0.32(+0.13%)
Mar 02, 2016 238.24 241.44 238.08 241.44 4,651,556 +2.40(+1.00%)
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.