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 (%)
Sep 29, 2017 137.75 138.14 136.55 137.52 5,920,892 -0.34(-0.25%)
Sep 28, 2017 138.71 139.05 137.40 137.86 6,356,604 -0.74(-0.53%)
Sep 27, 2017 138.09 138.60 9,932,332 -3.19(-2.25%)
Sep 26, 2017 143.03 143.38 141.73 141.78 7,165,547 -1.02(-0.72%)
Sep 25, 2017 141.73 143.21 141.33 142.81 7,470,127 +1.36(+0.97%)
Sep 22, 2017 141.27 142.41 140.87 141.44 6,983,587 +0.68(+0.48%)
Sep 21, 2017 138.37 141.27 137.46 140.76 9,163,543 +2.45(+1.77%)
Sep 20, 2017 137.63 138.83 137.57 138.31 6,992,782 +0.68(+0.50%)
Sep 19, 2017 139.11 139.17 136.58 137.63 7,972,149 -1.48(-1.06%)
Sep 18, 2017 136.27 139.62 136.10 139.11 9,231,474 +3.01(+2.22%)
Sep 15, 2017 137.06 137.46 135.07 136.10 11,703,309 -0.51(-0.37%)
Sep 14, 2017 135.71 136.66 134.81 136.61 7,471,670 +0.84(+0.62%)
Sep 13, 2017 134.75 136.16 134.69 135.76 6,858,278 +1.13(+0.84%)
Sep 12, 2017 134.13 134.64 133.51 134.64 8,818,552 +1.07(+0.80%)
Sep 11, 2017 134.02 134.53 133.00 133.57 7,690,358 -0.56(-0.42%)
Sep 08, 2017 134.86 135.14 132.78 134.13 7,921,223 -1.13(-0.83%)
Sep 07, 2017 138.02 138.24 134.19 135.26 14,226,237 -5.07(-3.61%)
Sep 06, 2017 140.16 140.89 139.76 140.32 9,771,473 +0.90(+0.65%)
Sep 05, 2017 141.11 141.11 138.36 139.42 8,320,269 -2.14(-1.51%)
Sep 01, 2017 138.52 142.46 137.90 141.56 10,450,727 +3.32(+2.40%)
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%)
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.