General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 163.09 164.28 162.82 163.69 5,595,119 +0.59(+0.36%)
May 27, 2016 163.20 163.09 163.09 163.09 3,601,117 +0.54(+0.33%)
May 26, 2016 162.82 163.69 162.44 162.55 4,182,364 -0.38(-0.23%)
May 25, 2016 162.44 164.18 162.22 162.93 5,108,909 +1.30(+0.80%)
May 24, 2016 160.93 162.25 160.74 161.63 4,472,773 +1.95(+1.22%)
May 23, 2016 159.84 160.66 159.25 159.68 4,361,328 -0.38(-0.24%)
May 20, 2016 159.90 160.71 159.36 160.06 6,464,679 +1.08(+0.68%)
May 19, 2016 158.81 159.46 157.35 158.98 6,287,444 -1.35(-0.84%)
May 18, 2016 160.82 161.63 159.36 160.33 5,135,042 -0.54(-0.34%)
May 17, 2016 161.85 162.93 160.19 160.87 6,190,537 -1.35(-0.83%)
May 16, 2016 160.00 163.15 159.84 162.22 4,745,901 +1.73(+1.08%)
May 13, 2016 162.28 163.04 159.95 160.49 6,513,139 -2.44(-1.50%)
May 12, 2016 161.58 163.50 161.58 162.93 8,729,382 -1.35(-0.82%)
May 11, 2016 165.15 166.50 164.28 164.28 4,360,270 -0.76(-0.46%)
May 10, 2016 162.39 165.47 162.33 165.04 5,010,069 +3.30(+2.04%)
May 09, 2016 162.71 162.93 160.44 161.74 5,014,679 -1.35(-0.83%)
May 06, 2016 160.71 163.74 159.25 163.09 5,226,738 +1.25(+0.77%)
May 05, 2016 163.20 163.74 161.39 161.85 5,854,219 -0.97(-0.60%)
May 04, 2016 164.61 164.69 161.85 162.82 7,349,308 -3.03(-1.83%)
May 03, 2016 165.91 166.29 164.34 165.85 5,116,861 -1.41(-0.84%)
May 02, 2016 165.91 167.80 165.85 167.26 3,174,703 +0.76(+0.46%)
Apr 29, 2016 166.50 167.69 165.69 166.50 5,337,773 -0.81(-0.49%)
Apr 28, 2016 166.45 169.05 166.23 167.31 5,323,758 -0.16(-0.10%)
Apr 27, 2016 167.53 167.91 166.85 167.48 4,237,129 +0.16(+0.10%)
Apr 26, 2016 166.99 167.75 166.42 167.31 5,297,352 +1.19(+0.72%)
Apr 25, 2016 166.83 167.10 164.61 166.12 6,551,833 -0.43(-0.26%)
Apr 22, 2016 168.02 168.83 164.12 166.56 10,434,028 -1.19(-0.71%)
Apr 21, 2016 168.51 169.37 167.04 167.75 7,321,961 -0.92(-0.55%)
Apr 20, 2016 168.94 169.75 168.13 168.67 4,901,836 +0.00(+0.00%)
Apr 19, 2016 168.62 168.99 167.91 168.67 4,223,638 +0.49(+0.29%)
Apr 18, 2016 167.31 168.89 167.31 168.18 3,891,862 +0.16(+0.10%)
Apr 15, 2016 168.24 168.40 167.48 168.02 4,513,631 +0.05(+0.03%)
Apr 14, 2016 167.80 168.29 167.10 167.97 3,970,121 +0.22(+0.13%)
Apr 13, 2016 167.75 168.40 167.53 167.75 4,374,576 +0.92(+0.55%)
Apr 12, 2016 166.12 167.48 165.58 166.83 5,088,785 +0.54(+0.33%)
Apr 11, 2016 166.94 167.86 166.31 166.29 4,640,153 -0.43(-0.26%)
Apr 08, 2016 167.31 168.26 166.18 166.72 4,951,099 +0.87(+0.52%)
Apr 07, 2016 166.34 166.67 165.20 165.85 6,198,156 -1.46(-0.87%)
Apr 06, 2016 167.26 170.56 165.91 167.31 6,767,256 -0.43(-0.26%)
Apr 05, 2016 167.59 168.56 166.67 167.75 5,777,044 -1.35(-0.80%)
Apr 04, 2016 171.59 171.70 168.32 169.10 8,296,899 -3.79(-2.19%)
Apr 01, 2016 170.56 173.38 170.29 172.89 7,276,357 +0.76(+0.44%)
Mar 31, 2016 172.68 173.54 171.97 172.13 6,802,571 -0.22(-0.13%)
Mar 30, 2016 171.97 173.00 171.81 172.35 6,480,470 +1.90(+1.11%)
Mar 29, 2016 170.35 171.00 169.37 170.46 7,119,214 -0.05(-0.03%)
Mar 28, 2016 168.62 171.65 168.37 170.51 7,291,875 +2.06(+1.22%)
Mar 24, 2016 167.37 168.45 168.45 168.45 5,097,755 +0.22(+0.13%)
Mar 23, 2016 168.07 169.16 167.91 168.24 5,029,728 +0.05(+0.03%)
Mar 22, 2016 167.75 169.16 167.69 168.18 4,808,303 -0.16(-0.10%)
Mar 21, 2016 167.04 168.94 166.72 168.34 5,054,351 +0.92(+0.55%)
Mar 18, 2016 168.34 168.67 167.31 167.42 9,672,476 -0.22(-0.13%)
Mar 17, 2016 163.63 168.45 163.39 167.64 11,199,681 +4.28(+2.62%)
Mar 16, 2016 163.74 164.12 162.79 163.36 6,066,176 -0.59(-0.36%)
Mar 15, 2016 162.60 164.45 162.60 163.96 5,336,449 +0.05(+0.03%)
Mar 14, 2016 163.63 164.45 162.88 163.90 4,092,470 -0.38(-0.23%)
Mar 11, 2016 163.20 165.58 163.20 164.28 5,939,274 +2.17(+1.34%)
Mar 10, 2016 163.36 164.01 161.33 162.12 6,121,788 -0.60(-0.37%)
Mar 09, 2016 163.31 163.53 162.28 162.71 4,583,734 -0.05(-0.03%)
Mar 08, 2016 162.88 163.61 162.28 162.77 5,752,198 -1.25(-0.76%)
Mar 07, 2016 163.85 164.88 163.15 164.01 4,846,882 -0.92(-0.56%)
Mar 04, 2016 163.63 165.64 163.63 164.93 6,100,919 +1.30(+0.79%)
Mar 03, 2016 163.53 164.58 162.77 163.63 5,191,527 +0.22(+0.13%)
Mar 02, 2016 161.25 163.42 161.14 163.42 6,872,441 +1.62(+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.