General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 76.83 79.51 76.66 79.40 12,306,513 +2.74(+3.57%)
Jul 30, 2018 75.96 76.95 75.79 76.66 6,791,760 +0.58(+0.77%)
Jul 27, 2018 76.43 76.78 75.61 76.08 6,752,343 -0.52(-0.68%)
Jul 26, 2018 76.31 77.30 76.08 76.60 9,356,701 +0.23(+0.31%)
Jul 25, 2018 76.48 76.60 75.49 76.37 9,163,523 -0.06(-0.08%)
Jul 24, 2018 75.26 76.48 74.85 76.43 9,727,049 +0.76(+1.00%)
Jul 23, 2018 76.43 75.14 75.67 15,502,843 -0.76(-0.99%)
Jul 20, 2018 79.92 80.27 75.61 76.43 29,413,016 -3.55(-4.44%)
Jul 19, 2018 79.92 80.85 79.31 79.98 12,862,698 -0.12(-0.15%)
Jul 18, 2018 80.04 80.45 79.80 80.10 7,043,918 +0.35(+0.44%)
Jul 17, 2018 80.68 80.91 79.51 79.75 10,147,349 -1.22(-1.51%)
Jul 16, 2018 80.91 81.26 80.39 80.97 7,356,977 +0.06(+0.07%)
Jul 13, 2018 81.38 81.96 80.85 80.91 8,334,028 -0.58(-0.71%)
Jul 12, 2018 81.84 82.37 81.14 81.49 6,835,732 +0.00(+0.00%)
Jul 11, 2018 81.49 81.49 8,112,293 -1.05(-1.27%)
Jul 10, 2018 81.55 82.60 81.44 82.54 10,334,393 +1.28(+1.58%)
Jul 09, 2018 81.20 82.37 81.03 81.26 11,507,201 +0.58(+0.72%)
Jul 06, 2018 77.88 80.97 77.59 80.68 10,303,955 +2.45(+3.13%)
Jul 05, 2018 77.94 78.29 75.96 78.23 9,190,966 +0.35(+0.45%)
Jul 03, 2018 77.88 77.88 77.88 0 +0.00(+0.00%)
Jul 02, 2018 78.52 78.93 76.83 77.88 10,771,042 -1.40(-1.76%)
Jun 29, 2018 80.56 80.85 79.05 79.28 12,354,043 -1.28(-1.59%)
Jun 28, 2018 81.20 81.55 79.69 80.56 11,058,888 -0.76(-0.93%)
Jun 27, 2018 80.74 84.09 80.39 81.32 23,237,670 +1.28(+1.60%)
Jun 26, 2018 78.41 81.20 78.00 80.04 36,701,536 +5.77(+7.76%)
Jun 25, 2018 75.90 75.96 74.21 74.27 13,185,812 -1.75(-2.30%)
Jun 22, 2018 74.33 76.19 74.33 76.02 12,723,923 +1.69(+2.27%)
Jun 21, 2018 74.62 74.68 73.46 74.33 12,133,908 -0.70(-0.93%)
Jun 20, 2018 74.33 76.31 74.27 75.03 16,550,576 -0.41(-0.54%)
Jun 19, 2018 76.08 76.14 75.14 75.44 13,346,721 -1.46(-1.89%)
Jun 18, 2018 76.95 77.07 76.31 76.89 11,723,907 -0.58(-0.75%)
Jun 15, 2018 79.46 77.47 77.47 16,511,104 -1.28(-1.63%)
Jun 14, 2018 80.08 80.32 78.29 78.76 10,506,688 -1.44(-1.80%)
Jun 13, 2018 80.95 81.15 79.85 80.20 6,145,104 -0.52(-0.64%)
Jun 12, 2018 81.01 81.64 80.32 80.72 7,189,858 +0.00(+0.00%)
Jun 11, 2018 80.78 80.95 79.97 80.72 7,550,640 +0.29(+0.36%)
Jun 08, 2018 79.56 81.24 79.16 80.43 8,702,023 +0.87(+1.09%)
Jun 07, 2018 78.70 79.68 78.58 79.56 12,293,217 +0.81(+1.03%)
Jun 06, 2018 78.70 78.76 10,759,057 -0.92(-1.16%)
Jun 05, 2018 79.16 80.43 78.06 79.68 12,198,079 +0.52(+0.66%)
Jun 04, 2018 81.59 82.05 78.99 79.16 14,268,498 -2.25(-2.77%)
Jun 01, 2018 81.41 81.70 80.55 81.41 9,852,705 +0.12(+0.14%)
May 31, 2018 81.41 81.59 80.55 81.30 9,599,201 -0.52(-0.64%)
May 30, 2018 81.64 82.22 80.95 81.82 9,039,337 -0.06(-0.07%)
May 29, 2018 83.61 83.84 80.92 81.87 13,166,915 -2.60(-3.08%)
May 25, 2018 84.47 84.47 84.47 0 +0.17(+0.21%)
May 24, 2018 82.80 84.99 82.22 84.30 18,254,426 +2.43(+2.96%)
May 23, 2018 87.76 87.82 81.47 81.87 25,510,228 -6.41(-7.26%)
May 22, 2018 88.86 90.02 88.28 88.28 11,161,998 +0.17(+0.20%)
May 21, 2018 88.69 89.78 87.76 88.11 13,487,534 +1.67(+1.94%)
May 18, 2018 87.07 87.19 86.15 86.44 5,951,549 -0.35(-0.40%)
May 17, 2018 87.30 87.99 86.15 86.78 8,774,052 +0.00(+0.00%)
May 16, 2018 84.93 87.19 84.82 86.78 9,456,771 +1.85(+2.18%)
May 15, 2018 84.88 84.99 84.10 84.93 6,104,860 +0.00(+0.00%)
May 14, 2018 84.88 85.45 84.53 84.93 7,104,699 +0.64(+0.75%)
May 11, 2018 85.11 85.28 83.84 84.30 4,955,213 -0.52(-0.61%)
May 10, 2018 85.22 85.22 83.72 84.82 6,490,458 +0.40(+0.48%)
May 09, 2018 82.86 84.76 82.57 84.41 8,809,426 +2.02(+2.45%)
May 08, 2018 81.87 83.66 81.35 82.39 10,269,507 +1.15(+1.42%)
May 07, 2018 81.35 81.87 80.83 81.24 5,692,632 -0.17(-0.21%)
May 04, 2018 80.08 81.59 79.51 81.41 7,258,308 +0.98(+1.22%)
May 03, 2018 81.93 81.93 79.97 80.43 10,507,513 -1.44(-1.76%)
May 02, 2018 81.41 83.00 81.30 81.87 8,950,049 +0.75(+0.93%)
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.