Skip to main content

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 (%)
Aug 31, 2017 137.45 139.09 136.72 138.24 9,815,858 +1.52(+1.11%)
Aug 30, 2017 137.90 137.90 135.99 136.72 6,015,319 -0.90(-0.65%)
Aug 29, 2017 137.00 137.73 136.72 137.62 4,246,125 -0.17(-0.12%)
Aug 28, 2017 138.13 138.90 137.12 137.79 4,250,806 -0.11(-0.08%)
Aug 25, 2017 137.34 138.52 137.12 137.90 4,061,049 +1.07(+0.78%)
Aug 24, 2017 137.56 138.19 136.86 136.83 4,536,933 -0.51(-0.37%)
Aug 23, 2017 138.07 138.30 137.03 137.34 6,132,203 -1.18(-0.85%)
Aug 22, 2017 138.35 139.31 137.86 138.52 5,322,051 +0.62(+0.45%)
Aug 21, 2017 137.90 138.50 136.95 137.90 8,178,825 -0.34(-0.24%)
Aug 18, 2017 138.69 139.31 137.62 138.24 6,086,492 -1.13(-0.81%)
Aug 17, 2017 141.17 141.34 139.20 139.37 5,544,096 -1.97(-1.39%)
Aug 16, 2017 141.45 142.18 141.06 141.34 4,878,707 -0.22(-0.16%)
Aug 15, 2017 141.96 142.52 141.34 141.56 4,854,017 -1.24(-0.87%)
Aug 14, 2017 142.35 143.87 142.18 142.80 4,313,844 +0.90(+0.63%)
Aug 11, 2017 143.03 143.31 141.84 141.90 3,412,761 -0.56(-0.40%)
Aug 10, 2017 144.77 144.77 142.30 142.46 5,270,028 -2.31(-1.59%)
Aug 09, 2017 143.87 144.83 143.37 144.77 5,268,634 +0.84(+0.59%)
Aug 08, 2017 144.32 145.79 143.68 143.93 4,800,627 -0.39(-0.27%)
Aug 07, 2017 144.94 145.22 143.87 144.32 3,351,153 -0.84(-0.58%)
Aug 04, 2017 145.00 145.56 144.27 145.17 4,140,105 +0.11(+0.08%)
Aug 03, 2017 144.10 145.17 142.86 145.06 5,490,175 +1.35(+0.94%)
Aug 02, 2017 143.25 143.99 142.97 143.70 4,863,375 +0.45(+0.31%)
Aug 01, 2017 144.32 144.44 142.63 143.25 7,441,532 -0.96(-0.66%)
Jul 31, 2017 143.82 144.66 143.53 144.21 5,436,250 +0.45(+0.31%)
Jul 28, 2017 145.62 145.73 143.03 143.76 5,023,396 -1.46(-1.01%)
Jul 27, 2017 144.10 145.28 143.70 145.22 7,082,397 +1.13(+0.78%)
Jul 26, 2017 144.10 144.66 142.86 144.10 7,233,706 +0.84(+0.59%)
Jul 25, 2017 143.99 144.89 142.80 143.25 8,200,472 +0.06(+0.04%)
Jul 24, 2017 145.17 145.56 142.75 143.20 10,099,530 -2.70(-1.85%)
Jul 21, 2017 142.91 146.43 142.24 145.90 16,098,346 -4.39(-2.92%)
Jul 20, 2017 152.15 152.32 149.78 150.29 9,793,614 -1.41(-0.93%)
Jul 19, 2017 151.19 152.21 151.14 151.70 4,402,688 +0.28(+0.19%)
Jul 18, 2017 150.69 151.59 150.54 151.42 4,642,861 +0.39(+0.26%)
Jul 17, 2017 150.69 151.36 150.46 151.02 4,918,096 +0.23(+0.15%)
Jul 14, 2017 150.57 151.47 150.52 150.80 3,739,701 -0.06(-0.04%)
Jul 13, 2017 149.67 151.08 149.22 150.85 4,931,167 +1.18(+0.79%)
Jul 12, 2017 149.45 150.94 148.49 149.67 9,054,345 +1.13(+0.76%)
Jul 11, 2017 146.57 148.94 145.90 148.55 7,325,195 +1.91(+1.31%)
Jul 10, 2017 147.14 147.48 145.56 146.63 8,303,054 -0.62(-0.42%)
Jul 07, 2017 147.81 148.09 146.29 147.25 7,199,978 -0.90(-0.61%)
Jul 06, 2017 151.25 152.29 146.97 148.15 13,610,331 -5.86(-3.80%)
Jul 05, 2017 155.08 155.19 153.33 154.01 3,777,321 -0.56(-0.36%)
Jul 03, 2017 152.94 155.36 152.38 154.57 3,669,857 +2.48(+1.63%)
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%)
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.