Skip to main content

General Electric (NY: GE )

183.64 +3.31 (+1.84%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 88.37 89.42 87.90 88.88 15,267,323 +0.98(+1.11%)
Aug 30, 2017 88.66 88.66 87.43 87.90 9,356,066 -0.58(-0.65%)
Aug 29, 2017 88.08 88.55 87.90 88.48 6,604,310 -0.11(-0.12%)
Aug 28, 2017 88.81 89.30 88.16 88.59 6,611,590 -0.07(-0.08%)
Aug 25, 2017 88.30 89.06 88.16 88.66 6,316,447 +0.69(+0.78%)
Aug 24, 2017 88.45 88.84 87.99 87.97 7,056,624 -0.33(-0.37%)
Aug 23, 2017 88.77 88.92 88.10 88.30 9,537,864 -0.76(-0.85%)
Aug 22, 2017 88.95 89.57 88.63 89.06 8,277,776 +0.40(+0.45%)
Aug 21, 2017 88.66 89.04 88.05 88.66 12,721,125 -0.22(-0.24%)
Aug 18, 2017 89.17 89.57 88.48 88.88 9,466,767 -0.72(-0.81%)
Aug 17, 2017 90.76 90.87 89.50 89.60 8,623,138 -1.27(-1.39%)
Aug 16, 2017 90.94 91.41 90.69 90.87 7,588,210 -0.14(-0.16%)
Aug 15, 2017 91.27 91.63 90.87 91.02 7,549,808 -0.80(-0.87%)
Aug 14, 2017 91.52 92.50 91.41 91.81 6,709,637 +0.58(+0.63%)
Aug 11, 2017 91.96 92.14 91.20 91.23 5,308,117 -0.36(-0.40%)
Aug 10, 2017 93.08 93.08 91.49 91.59 8,196,860 -1.48(-1.59%)
Aug 09, 2017 92.50 93.12 92.17 93.08 8,194,693 +0.54(+0.59%)
Aug 08, 2017 92.79 93.73 92.37 92.54 7,466,767 -0.25(-0.27%)
Aug 07, 2017 93.19 93.37 92.50 92.79 5,212,295 -0.54(-0.58%)
Aug 04, 2017 93.22 93.59 92.75 93.33 6,439,409 +0.07(+0.08%)
Aug 03, 2017 92.64 93.33 91.85 93.26 8,539,272 +0.87(+0.94%)
Aug 02, 2017 92.10 92.57 91.92 92.39 7,564,363 +0.29(+0.31%)
Aug 01, 2017 92.79 92.86 91.70 92.10 11,574,359 -0.62(-0.66%)
Jul 31, 2017 92.46 93.01 92.28 92.72 8,455,398 +0.29(+0.31%)
Jul 28, 2017 93.62 93.69 91.96 92.43 7,813,256 -0.94(-1.01%)
Jul 27, 2017 92.64 93.41 92.39 93.37 11,015,771 +0.72(+0.78%)
Jul 26, 2017 92.64 93.01 91.85 92.64 11,251,112 +0.54(+0.59%)
Jul 25, 2017 92.57 93.15 91.81 92.10 12,754,795 +0.04(+0.04%)
Jul 24, 2017 93.33 93.59 91.78 92.07 15,708,538 -1.74(-1.85%)
Jul 21, 2017 91.88 94.15 91.45 93.80 25,038,936 -2.82(-2.92%)
Jul 20, 2017 97.82 97.93 96.30 96.63 15,232,725 -0.91(-0.93%)
Jul 19, 2017 97.21 97.86 97.17 97.53 6,847,823 +0.18(+0.19%)
Jul 18, 2017 96.88 97.46 96.79 97.35 7,221,381 +0.25(+0.26%)
Jul 17, 2017 96.88 97.32 96.74 97.10 7,649,474 +0.14(+0.15%)
Jul 14, 2017 96.81 97.39 96.77 96.95 5,816,630 -0.04(-0.04%)
Jul 13, 2017 96.23 97.13 95.94 96.99 7,669,806 +0.76(+0.79%)
Jul 12, 2017 96.08 97.04 95.47 96.23 14,082,885 +0.72(+0.76%)
Jul 11, 2017 94.24 95.76 93.80 95.50 11,393,412 +1.23(+1.31%)
Jul 10, 2017 94.60 94.82 93.59 94.27 12,914,347 -0.40(-0.42%)
Jul 07, 2017 95.03 95.22 94.06 94.67 11,198,652 -0.58(-0.61%)
Jul 06, 2017 97.24 97.91 94.49 95.25 21,169,144 -3.77(-3.80%)
Jul 05, 2017 99.70 99.78 98.58 99.02 5,875,145 -0.36(-0.36%)
Jul 03, 2017 98.33 99.89 97.97 99.38 5,707,998 +1.59(+1.63%)
Jun 30, 2017 98.08 98.44 97.42 97.79 7,250,385 -0.04(-0.04%)
Jun 29, 2017 98.33 99.23 96.99 97.82 10,144,907 -0.22(-0.22%)
Jun 28, 2017 98.69 99.20 97.93 98.04 8,564,520 -0.47(-0.48%)
Jun 27, 2017 99.63 99.87 98.47 98.51 11,415,395 -1.45(-1.45%)
Jun 26, 2017 99.89 100.21 99.56 99.96 7,872,160 +0.14(+0.15%)
Jun 23, 2017 100.61 100.61 99.56 99.81 8,766,121 +0.07(+0.07%)
Jun 22, 2017 100.54 100.75 99.70 99.74 10,049,420 -0.83(-0.83%)
Jun 21, 2017 102.02 102.06 100.08 100.57 9,324,293 -1.27(-1.24%)
Jun 20, 2017 103.94 103.98 101.66 101.84 13,131,399 -2.43(-2.33%)
Jun 19, 2017 104.85 104.99 104.05 104.27 8,425,742 -0.72(-0.69%)
Jun 16, 2017 104.92 105.03 103.61 104.99 22,529,718 +0.22(+0.21%)
Jun 15, 2017 103.11 104.81 102.93 104.77 13,221,513 +5.07(+5.08%)
Jun 14, 2017 98.97 100.09 98.59 99.70 11,831,827 +0.83(+0.84%)
Jun 13, 2017 101.20 101.34 98.49 98.87 16,925,880 -1.70(-1.69%)
Jun 12, 2017 97.10 102.42 99.84 100.57 40,019,840 +3.48(+3.58%)
Jun 09, 2017 96.02 97.20 95.88 97.10 7,298,203 +1.22(+1.27%)
Jun 08, 2017 96.68 95.67 95.88 11,774,725 -0.31(-0.33%)
Jun 07, 2017 97.13 97.17 95.22 96.19 12,528,324 -0.87(-0.90%)
Jun 06, 2017 97.24 97.45 96.65 97.06 9,703,327 -0.17(-0.18%)
Jun 05, 2017 96.96 97.55 96.65 97.24 12,519,727 +0.35(+0.36%)
Jun 02, 2017 96.85 97.10 95.99 96.89 10,649,014 +0.56(+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.