Skip to main content

General Electric (NY: GE )

184.96 +4.62 (+2.56%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 69.02 69.76 68.79 69.07 16,850,358 -0.03(-0.04%)
Apr 29, 2015 68.74 69.50 68.61 69.09 14,566,499 -0.08(-0.11%)
Apr 28, 2015 68.74 69.27 67.95 69.17 15,065,521 +0.61(+0.89%)
Apr 27, 2015 68.76 68.86 68.38 68.56 14,200,142 +0.20(+0.30%)
Apr 24, 2015 68.56 68.71 68.10 68.35 10,866,054 -0.13(-0.19%)
Apr 23, 2015 68.30 69.04 68.12 68.48 14,962,971 -0.15(-0.22%)
Apr 22, 2015 68.10 68.91 67.84 68.63 18,449,310 +0.74(+1.09%)
Apr 21, 2015 68.94 69.02 67.72 67.89 30,138,014 -1.02(-1.48%)
Apr 20, 2015 69.68 69.97 68.89 68.91 24,184,674 -0.59(-0.84%)
Apr 17, 2015 69.88 70.65 68.66 69.50 34,422,364 -0.08(-0.11%)
Apr 16, 2015 69.65 70.14 69.32 69.58 24,440,768 -0.46(-0.66%)
Apr 15, 2015 70.62 71.03 69.96 70.04 22,119,058 -0.69(-0.97%)
Apr 14, 2015 70.09 71.01 69.86 70.73 21,865,072 +0.26(+0.36%)
Apr 13, 2015 71.57 71.90 70.14 70.47 60,366,052 -2.24(-3.09%)
Apr 10, 2015 69.20 73.15 68.86 72.72 138,286,928 +7.09(+10.80%)
Apr 09, 2015 63.99 65.88 63.55 65.62 23,580,966 +1.84(+2.88%)
Apr 08, 2015 63.89 64.07 63.43 63.79 8,797,049 -0.03(-0.04%)
Apr 07, 2015 64.20 64.48 63.76 63.81 8,335,468 -0.41(-0.64%)
Apr 06, 2015 63.51 64.81 63.24 64.22 13,111,742 +0.61(+0.96%)
Apr 02, 2015 63.28 63.61 63.61 63.61 11,453,835 +0.26(+0.40%)
Apr 01, 2015 63.05 63.56 62.67 63.35 15,192,094 +0.08(+0.12%)
Mar 31, 2015 63.99 63.99 63.28 63.28 13,699,004 -0.79(-1.23%)
Mar 30, 2015 63.71 64.27 63.69 64.07 10,696,114 +0.66(+1.05%)
Mar 27, 2015 63.56 63.56 63.02 63.41 11,103,887 +0.15(+0.24%)
Mar 26, 2015 63.25 63.56 62.92 63.25 12,742,953 -0.28(-0.44%)
Mar 25, 2015 64.35 64.60 63.53 63.53 13,681,223 -0.92(-1.42%)
Mar 24, 2015 64.73 64.99 64.45 64.45 10,116,112 -0.51(-0.79%)
Mar 23, 2015 64.99 65.65 64.91 64.96 12,539,944 +0.18(+0.28%)
Mar 20, 2015 64.63 65.11 64.53 64.78 19,851,950 +0.18(+0.28%)
Mar 19, 2015 64.88 65.32 64.43 64.60 15,021,456 -0.79(-1.21%)
Mar 18, 2015 64.22 65.94 64.04 65.39 14,992,464 +0.84(+1.30%)
Mar 17, 2015 64.53 64.76 63.99 64.55 13,432,099 -0.36(-0.55%)
Mar 16, 2015 63.92 64.99 63.66 64.91 13,569,935 +1.05(+1.64%)
Mar 13, 2015 64.48 64.68 63.28 63.86 17,763,894 -0.92(-1.42%)
Mar 12, 2015 64.45 64.81 64.20 64.78 11,515,106 +0.54(+0.83%)
Mar 11, 2015 64.48 65.01 64.11 64.25 14,191,543 +0.05(+0.08%)
Mar 10, 2015 65.04 65.39 64.20 64.20 14,676,497 -1.20(-1.83%)
Mar 09, 2015 65.09 65.55 65.01 65.39 12,379,981 +0.56(+0.87%)
Mar 06, 2015 65.57 65.75 64.62 64.83 12,658,958 -1.02(-1.55%)
Mar 05, 2015 65.34 65.85 65.24 65.85 11,124,338 +0.41(+0.62%)
Mar 04, 2015 65.70 65.96 64.96 65.45 12,326,861 -0.51(-0.77%)
Mar 03, 2015 66.44 66.52 65.75 65.96 11,974,178 -0.64(-0.96%)
Mar 02, 2015 66.01 66.62 65.93 66.59 12,705,947 +0.31(+0.46%)
Feb 27, 2015 65.88 67.00 65.68 66.29 20,204,532 +0.25(+0.39%)
Feb 26, 2015 66.16 66.34 65.83 66.03 14,995,411 -0.05(-0.08%)
Feb 25, 2015 64.91 66.47 64.88 66.08 26,744,128 +1.33(+2.05%)
Feb 24, 2015 64.07 64.91 63.99 64.76 16,641,293 +0.56(+0.87%)
Feb 23, 2015 64.32 64.53 64.02 64.20 12,050,615 -0.10(-0.16%)
Feb 20, 2015 63.46 64.31 63.25 64.30 15,639,959 +0.51(+0.80%)
Feb 19, 2015 63.84 64.30 63.64 63.79 13,028,986 +2.20(+3.57%)
Feb 18, 2015 61.69 61.69 61.35 61.59 12,601,271 +0.20(+0.32%)
Feb 17, 2015 61.27 61.49 60.93 61.39 14,753,071 +0.05(+0.08%)
Feb 13, 2015 60.95 61.35 61.35 61.35 13,560,438 +0.63(+1.04%)
Feb 12, 2015 60.52 60.95 60.27 60.71 10,853,411 +0.29(+0.48%)
Feb 11, 2015 60.27 60.54 60.00 60.42 10,025,082 +0.12(+0.20%)
Feb 10, 2015 60.42 60.48 59.88 60.30 11,098,997 +0.20(+0.32%)
Feb 09, 2015 59.69 60.37 59.64 60.10 11,166,685 +0.29(+0.49%)
Feb 06, 2015 59.86 60.37 59.69 59.81 11,262,843 +0.05(+0.08%)
Feb 05, 2015 59.15 59.76 59.11 59.76 10,493,036 +0.83(+1.41%)
Feb 04, 2015 59.54 59.59 58.74 58.93 13,615,035 -0.76(-1.27%)
Feb 03, 2015 59.25 59.83 59.17 59.69 15,463,792 +0.63(+1.07%)
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.