Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 138.61 138.95 137.66 137.93 4,389,677 -0.11(-0.08%)
Jul 30, 2015 138.61 138.67 137.45 138.03 4,185,563 -0.74(-0.53%)
Jul 29, 2015 137.87 138.88 137.66 138.77 4,539,232 +0.85(+0.61%)
Jul 28, 2015 137.93 138.67 137.13 137.93 5,252,300 +0.79(+0.58%)
Jul 27, 2015 134.97 137.29 134.86 137.13 6,864,468 +1.06(+0.78%)
Jul 24, 2015 139.04 139.09 135.66 136.08 5,889,654 -2.70(-1.94%)
Jul 23, 2015 140.46 140.57 138.46 138.77 4,390,376 -1.96(-1.39%)
Jul 22, 2015 142.05 142.47 140.41 140.73 4,566,290 -1.16(-0.82%)
Jul 21, 2015 142.74 143.48 141.63 141.89 5,540,819 -1.53(-1.07%)
Jul 20, 2015 143.32 143.79 142.74 143.42 4,671,385 -0.53(-0.37%)
Jul 17, 2015 144.06 144.43 142.84 143.95 7,794,588 +1.06(+0.74%)
Jul 16, 2015 142.58 142.89 141.84 142.89 5,795,261 +1.43(+1.01%)
Jul 15, 2015 140.62 141.57 140.57 141.47 5,284,253 +0.58(+0.41%)
Jul 14, 2015 139.25 141.26 139.25 140.89 4,218,777 +1.00(+0.72%)
Jul 13, 2015 139.99 140.20 138.67 139.88 4,602,551 +1.06(+0.76%)
Jul 10, 2015 139.46 139.72 137.61 138.82 4,798,857 +1.32(+0.96%)
Jul 09, 2015 138.30 139.51 137.45 137.50 5,754,700 +0.69(+0.50%)
Jul 08, 2015 137.87 138.67 136.76 136.82 6,061,166 -3.06(-2.19%)
Jul 07, 2015 139.41 140.31 137.03 139.88 6,177,148 +0.84(+0.61%)
Jul 06, 2015 140.20 140.78 138.46 139.04 5,271,276 -2.48(-1.75%)
Jul 02, 2015 141.10 141.52 141.52 141.52 4,920,430 +0.63(+0.45%)
Jul 01, 2015 140.94 142.00 139.88 140.89 5,757,762 +0.47(+0.34%)
Jun 30, 2015 141.73 142.47 140.20 140.41 6,728,621 -0.37(-0.26%)
Jun 29, 2015 142.16 142.53 140.20 140.78 6,314,929 -2.38(-1.66%)
Jun 26, 2015 142.89 143.37 142.26 143.16 4,877,880 +0.26(+0.19%)
Jun 25, 2015 144.16 144.53 142.79 142.89 4,404,316 -1.16(-0.81%)
Jun 24, 2015 145.59 145.80 144.00 144.06 6,141,779 -1.53(-1.05%)
Jun 23, 2015 144.90 145.83 144.74 145.59 6,152,043 +0.69(+0.47%)
Jun 22, 2015 144.27 145.32 144.22 144.90 5,204,675 +0.95(+0.66%)
Jun 19, 2015 144.11 144.69 143.63 143.95 11,404,482 -0.69(-0.47%)
Jun 18, 2015 143.08 144.85 142.84 144.64 7,130,324 +1.74(+1.22%)
Jun 17, 2015 142.47 143.58 142.06 142.89 6,972,601 +0.26(+0.18%)
Jun 16, 2015 142.37 142.74 141.48 142.63 5,261,028 +0.05(+0.04%)
Jun 15, 2015 143.52 142.82 142.06 142.58 5,438,670 -0.94(-0.66%)
Jun 12, 2015 143.78 144.00 142.95 143.52 4,231,031 -0.63(-0.44%)
Jun 11, 2015 144.47 144.83 143.37 144.15 5,990,166 -0.63(-0.43%)
Jun 10, 2015 143.37 145.04 143.16 144.78 6,331,077 +1.57(+1.10%)
Jun 09, 2015 142.95 143.94 142.37 143.21 5,937,786 +0.47(+0.33%)
Jun 08, 2015 143.16 143.37 142.58 142.74 5,688,855 -0.26(-0.18%)
Jun 05, 2015 142.84 143.47 142.32 143.00 5,848,816 +0.16(+0.11%)
Jun 04, 2015 143.68 144.73 142.58 142.84 6,366,516 -1.41(-0.98%)
Jun 03, 2015 143.73 144.41 143.21 144.26 5,020,177 +1.05(+0.73%)
Jun 02, 2015 142.63 143.68 142.27 143.21 5,023,741 +0.26(+0.18%)
Jun 01, 2015 142.84 143.26 141.85 142.95 6,359,247 +0.05(+0.04%)
May 29, 2015 144.10 144.10 142.89 142.89 7,950,594 -1.89(-1.30%)
May 28, 2015 144.10 144.78 143.05 144.78 5,041,615 +0.58(+0.40%)
May 27, 2015 144.47 144.73 143.89 144.20 4,833,060 +0.00(+0.00%)
May 26, 2015 144.20 144.52 143.47 144.20 9,058,056 -0.84(-0.58%)
May 22, 2015 145.09 145.04 145.04 145.04 4,444,533 -0.21(-0.14%)
May 21, 2015 145.04 145.62 144.36 145.25 7,692,346 +0.42(+0.29%)
May 20, 2015 143.26 145.15 142.53 144.83 7,666,616 +1.52(+1.06%)
May 19, 2015 142.89 143.52 142.58 143.31 5,563,134 +0.21(+0.15%)
May 18, 2015 142.58 143.52 142.58 143.10 4,291,773 +0.21(+0.15%)
May 15, 2015 143.47 143.78 142.79 142.89 6,826,101 -0.73(-0.51%)
May 14, 2015 143.16 143.73 142.27 143.63 5,145,786 +1.05(+0.74%)
May 13, 2015 141.58 142.74 141.06 142.58 7,092,146 +0.94(+0.67%)
May 12, 2015 140.54 141.95 140.22 141.64 5,685,086 +0.58(+0.41%)
May 11, 2015 142.79 143.05 140.75 141.06 6,192,867 -2.31(-1.61%)
May 08, 2015 142.79 144.05 142.63 143.37 7,103,361 +1.68(+1.18%)
May 07, 2015 140.33 142.11 139.70 141.69 5,923,339 +1.20(+0.86%)
May 06, 2015 141.48 142.42 139.44 140.48 5,297,914 -0.58(-0.41%)
May 05, 2015 142.79 143.37 140.69 141.06 5,791,335 -1.83(-1.28%)
May 04, 2015 143.37 144.68 142.79 142.89 4,998,745 -0.21(-0.15%)
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.