General Electric (NY: GE )

67.08 +3.01 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 218.64 219.48 217.52 219.04 4,451,282 +0.16(+0.07%)
May 30, 2017 218.48 219.60 217.28 218.88 4,554,392 -0.72(-0.33%)
May 26, 2017 219.68 220.40 218.32 219.60 3,828,005 -0.32(-0.15%)
May 25, 2017 222.32 223.20 219.36 219.92 4,906,523 -2.72(-1.22%)
May 24, 2017 226.56 228.00 220.96 222.64 6,733,112 -3.60(-1.59%)
May 23, 2017 225.68 226.24 224.88 226.24 2,984,365 +0.80(+0.35%)
May 22, 2017 225.84 226.40 224.48 225.44 3,475,455 +1.04(+0.46%)
May 19, 2017 220.40 225.32 220.00 224.40 6,061,084 +4.56(+2.07%)
May 18, 2017 218.08 221.20 216.80 219.84 6,055,810 +0.56(+0.26%)
May 17, 2017 224.32 222.88 219.28 219.28 6,557,443 -5.04(-2.25%)
May 16, 2017 226.00 226.24 224.00 224.32 3,687,207 -1.12(-0.50%)
May 15, 2017 224.56 225.92 223.76 225.44 4,970,573 -0.72(-0.32%)
May 12, 2017 226.88 227.60 222.80 226.16 8,554,148 -4.80(-2.08%)
May 11, 2017 229.44 231.12 228.01 230.96 3,501,896 +1.36(+0.59%)
May 10, 2017 231.36 231.44 228.80 229.60 3,255,900 -1.84(-0.80%)
May 09, 2017 232.64 232.72 230.88 231.44 2,979,674 -1.12(-0.48%)
May 08, 2017 233.28 233.96 232.00 232.56 2,703,306 -1.20(-0.51%)
May 05, 2017 233.04 233.92 232.88 233.76 2,115,882 +0.16(+0.07%)
May 04, 2017 234.16 234.48 232.40 233.60 2,451,565 -0.24(-0.10%)
May 03, 2017 231.36 234.32 230.80 233.84 3,361,656 +1.92(+0.83%)
May 02, 2017 232.08 232.40 231.28 231.92 4,219,929 +0.40(+0.17%)
May 01, 2017 232.08 233.36 231.44 231.52 3,001,939 -0.40(-0.17%)
Apr 28, 2017 232.80 233.28 231.44 231.92 3,009,899 -0.72(-0.31%)
Apr 27, 2017 234.32 234.48 232.16 232.64 4,117,378 -1.44(-0.62%)
Apr 26, 2017 236.16 236.40 234.08 234.08 4,670,821 -1.52(-0.65%)
Apr 25, 2017 235.60 236.80 234.56 235.60 4,981,181 -0.80(-0.34%)
Apr 24, 2017 238.80 239.44 235.92 236.40 6,072,955 +0.00(+0.00%)
Apr 21, 2017 242.16 243.04 235.60 236.40 9,043,919 -5.76(-2.38%)
Apr 20, 2017 240.40 244.32 240.24 242.16 4,634,343 +2.16(+0.90%)
Apr 19, 2017 239.12 240.48 238.96 240.00 3,324,296 +1.28(+0.54%)
Apr 18, 2017 236.80 239.20 236.64 238.72 3,213,323 +1.60(+0.67%)
Apr 17, 2017 236.96 237.60 236.40 237.12 2,721,932 +0.64(+0.27%)
Apr 13, 2017 237.60 238.40 236.40 236.48 2,499,751 -1.68(-0.71%)
Apr 12, 2017 239.04 239.20 237.20 238.16 3,379,504 -2.16(-0.90%)
Apr 11, 2017 240.00 240.80 238.72 240.32 2,754,965 +0.24(+0.10%)
Apr 10, 2017 240.56 241.84 239.68 240.08 2,313,118 +0.16(+0.07%)
Apr 07, 2017 239.36 241.52 239.36 239.92 2,371,967 +0.48(+0.20%)
Apr 06, 2017 240.00 241.40 239.36 239.44 2,693,740 -0.32(-0.13%)
Apr 05, 2017 240.72 243.36 239.60 239.76 3,229,433 -0.40(-0.17%)
Apr 04, 2017 239.20 240.72 237.60 240.16 3,132,146 +1.12(+0.47%)
Apr 03, 2017 238.08 240.00 237.96 239.04 3,739,034 +0.64(+0.27%)
Mar 31, 2017 238.88 240.32 237.92 238.40 6,349,568 -0.56(-0.23%)
Mar 30, 2017 237.28 239.92 237.04 238.96 4,495,163 +1.52(+0.64%)
Mar 29, 2017 236.16 237.68 235.68 237.44 3,444,846 +0.48(+0.20%)
Mar 28, 2017 234.48 237.84 234.00 236.96 3,480,907 +1.44(+0.61%)
Mar 27, 2017 235.60 236.08 234.00 235.52 3,623,009 -2.24(-0.94%)
Mar 24, 2017 236.72 238.48 236.24 237.76 3,485,029 +0.80(+0.34%)
Mar 23, 2017 236.00 237.84 235.04 236.96 3,084,317 +0.72(+0.30%)
Mar 22, 2017 236.48 237.68 234.48 236.24 3,250,086 +1.12(+0.48%)
Mar 21, 2017 238.88 238.88 234.72 235.12 3,353,699 -2.80(-1.18%)
Mar 20, 2017 239.20 239.36 237.52 237.92 2,359,679 -1.12(-0.47%)
Mar 17, 2017 238.80 240.32 238.16 239.04 5,454,871 +1.04(+0.44%)
Mar 16, 2017 238.40 238.56 236.96 238.00 2,650,869 -0.08(-0.03%)
Mar 15, 2017 236.40 238.64 236.00 238.08 3,142,448 +1.76(+0.74%)
Mar 14, 2017 238.08 238.32 235.76 236.32 2,849,597 -2.56(-1.07%)
Mar 13, 2017 241.84 242.08 238.32 238.88 3,773,476 -3.36(-1.39%)
Mar 10, 2017 238.72 243.44 237.04 242.24 7,401,484 +4.96(+2.09%)
Mar 09, 2017 238.00 238.64 236.48 237.28 3,242,313 -1.12(-0.47%)
Mar 08, 2017 239.12 239.52 237.84 238.40 4,038,337 -0.48(-0.20%)
Mar 07, 2017 239.44 239.88 238.32 238.88 3,745,986 -1.12(-0.47%)
Mar 06, 2017 240.00 240.64 239.36 240.00 2,927,379 -0.96(-0.40%)
Mar 03, 2017 241.72 240.40 240.96 2,499,331 -0.56(-0.23%)
Mar 02, 2017 241.84 241.84 240.00 241.52 3,452,654 +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.