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 (%)
Jun 30, 2017 152.54 153.11 151.53 152.09 4,661,508 -0.06(-0.04%)
Jun 29, 2017 152.94 154.35 150.85 152.15 6,522,490 -0.34(-0.22%)
Jun 28, 2017 153.50 154.29 152.32 152.49 5,506,408 -0.73(-0.48%)
Jun 27, 2017 154.97 155.33 153.16 153.22 7,339,328 -2.25(-1.45%)
Jun 26, 2017 155.36 155.87 154.85 155.47 5,061,268 +0.22(+0.14%)
Jun 23, 2017 156.49 156.49 154.85 155.25 5,636,024 +0.11(+0.07%)
Jun 22, 2017 156.37 156.71 155.08 155.13 6,461,099 -1.30(-0.83%)
Jun 21, 2017 158.68 158.74 155.67 156.43 5,994,891 -1.97(-1.24%)
Jun 20, 2017 161.67 161.72 158.12 158.40 8,442,603 -3.77(-2.33%)
Jun 19, 2017 163.07 163.30 161.84 162.17 5,417,184 -1.13(-0.69%)
Jun 16, 2017 163.19 163.35 161.16 163.30 14,485,089 +0.34(+0.21%)
Jun 15, 2017 160.37 163.02 160.09 162.96 8,500,540 +2.76(+1.72%)
Jun 14, 2017 159.03 160.82 158.41 160.20 7,363,694 +1.34(+0.84%)
Jun 13, 2017 162.60 162.83 158.25 158.86 10,534,047 -2.74(-1.69%)
Jun 12, 2017 156.01 164.56 160.43 161.60 24,906,880 +5.58(+3.58%)
Jun 09, 2017 154.28 156.18 154.06 156.01 4,542,134 +1.95(+1.27%)
Jun 08, 2017 155.34 153.72 154.06 7,328,157 -0.50(-0.32%)
Jun 07, 2017 156.07 156.13 153.00 154.56 7,797,169 -1.40(-0.90%)
Jun 06, 2017 156.24 156.57 155.29 155.96 6,038,994 -0.28(-0.18%)
Jun 05, 2017 155.79 156.74 155.29 156.24 7,791,819 +0.56(+0.36%)
Jun 02, 2017 155.62 156.01 154.23 155.68 6,627,555 +0.89(+0.58%)
Jun 01, 2017 153.61 155.66 153.56 154.79 5,799,753 +1.90(+1.24%)
May 31, 2017 152.61 153.19 151.83 152.89 6,377,306 +0.11(+0.07%)
May 30, 2017 152.50 153.28 151.66 152.78 6,525,031 -0.50(-0.33%)
May 26, 2017 153.33 153.84 152.38 153.28 5,484,344 -0.22(-0.15%)
May 25, 2017 155.18 155.79 153.11 153.50 7,029,525 -1.90(-1.22%)
May 24, 2017 158.14 159.14 154.23 155.40 9,646,461 -2.51(-1.59%)
May 23, 2017 157.52 157.91 156.96 157.91 4,275,669 +0.56(+0.36%)
May 22, 2017 157.63 158.02 156.68 157.35 4,979,249 +0.73(+0.46%)
May 19, 2017 153.84 157.27 153.56 156.63 8,683,653 +3.18(+2.07%)
May 18, 2017 152.22 154.40 151.32 153.45 8,676,097 +0.39(+0.26%)
May 17, 2017 156.57 155.57 153.06 153.06 9,394,782 -3.52(-2.25%)
May 16, 2017 157.75 157.91 156.35 156.57 5,282,624 -0.78(-0.50%)
May 15, 2017 156.74 157.69 156.18 157.35 7,121,290 -0.50(-0.32%)
May 12, 2017 158.36 158.86 155.51 157.86 12,255,441 -3.35(-2.08%)
May 11, 2017 160.15 161.32 159.15 161.21 5,017,131 +0.95(+0.59%)
May 10, 2017 161.49 161.54 159.70 160.26 4,664,695 -1.28(-0.79%)
May 09, 2017 162.38 162.44 161.15 161.54 4,268,949 -0.78(-0.48%)
May 08, 2017 162.83 163.30 161.93 162.32 3,872,999 -0.84(-0.51%)
May 05, 2017 162.66 163.27 162.55 163.16 3,031,402 +0.11(+0.07%)
May 04, 2017 163.44 163.66 162.21 163.05 3,512,333 -0.17(-0.10%)
May 03, 2017 161.49 163.55 161.10 163.22 4,816,210 +1.34(+0.83%)
May 02, 2017 161.99 162.21 161.43 161.88 6,045,850 +0.28(+0.17%)
May 01, 2017 161.99 162.88 161.54 161.60 4,300,848 -0.28(-0.17%)
Apr 28, 2017 162.49 162.83 161.54 161.88 4,312,251 -0.50(-0.31%)
Apr 27, 2017 163.55 163.66 162.04 162.38 5,898,926 -1.00(-0.62%)
Apr 26, 2017 164.84 165.00 163.38 163.38 6,691,838 -1.06(-0.65%)
Apr 25, 2017 164.45 165.28 163.72 164.45 7,136,488 -0.56(-0.34%)
Apr 24, 2017 166.68 167.13 164.67 165.00 8,700,661 +0.00(+0.00%)
Apr 21, 2017 169.03 169.64 164.45 165.00 12,957,131 -4.02(-2.38%)
Apr 20, 2017 167.80 170.53 167.69 169.03 6,639,576 +1.51(+0.90%)
Apr 19, 2017 166.90 167.85 166.79 167.52 4,762,686 +0.89(+0.54%)
Apr 18, 2017 165.28 166.96 165.17 166.62 4,603,695 +1.12(+0.67%)
Apr 17, 2017 165.40 165.84 165.00 165.51 3,899,684 +0.45(+0.27%)
Apr 13, 2017 165.84 166.40 165.00 165.06 3,581,368 -1.17(-0.71%)
Apr 12, 2017 166.85 166.96 165.56 166.23 4,841,781 -1.51(-0.90%)
Apr 11, 2017 167.52 168.07 166.62 167.74 3,947,011 +0.17(+0.10%)
Apr 10, 2017 167.91 168.80 167.29 167.57 3,313,980 +0.11(+0.07%)
Apr 07, 2017 167.07 168.58 167.07 167.46 3,398,293 +0.34(+0.20%)
Apr 06, 2017 167.52 168.49 167.07 167.13 3,859,293 -0.22(-0.13%)
Apr 05, 2017 168.02 169.86 167.24 167.35 4,626,776 -0.28(-0.17%)
Apr 04, 2017 166.96 168.02 165.84 167.63 4,487,393 +0.78(+0.47%)
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.