Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 104.22 104.53 103.11 103.60 11,249,359 -0.45(-0.43%)
Feb 27, 2017 104.43 104.77 103.91 104.05 6,765,819 -0.87(-0.83%)
Feb 24, 2017 103.70 104.92 103.49 104.92 7,862,453 +0.59(+0.57%)
Feb 23, 2017 104.39 104.53 103.73 104.33 8,329,175 +2.92(+2.88%)
Feb 22, 2017 102.04 102.14 101.17 101.41 9,008,322 -0.63(-0.62%)
Feb 21, 2017 101.67 102.28 101.44 102.04 9,039,631 +0.50(+0.49%)
Feb 17, 2017 101.54 101.54 101.54 0 -0.27(-0.26%)
Feb 16, 2017 101.47 101.87 101.31 101.81 7,756,116 +0.33(+0.33%)
Feb 15, 2017 101.27 101.47 100.91 101.47 7,615,818 +0.23(+0.23%)
Feb 14, 2017 100.74 101.24 100.03 101.24 10,476,053 +0.80(+0.80%)
Feb 13, 2017 99.90 100.50 99.40 100.44 11,072,093 +1.07(+1.08%)
Feb 10, 2017 99.43 99.47 98.80 99.37 6,815,477 +0.43(+0.44%)
Feb 09, 2017 98.40 99.30 98.50 98.93 6,478,724 +0.53(+0.54%)
Feb 08, 2017 98.66 98.76 97.83 98.40 9,612,585 -0.43(-0.44%)
Feb 07, 2017 99.47 99.67 98.73 98.83 7,111,195 -0.33(-0.34%)
Feb 06, 2017 99.23 99.47 98.87 99.17 7,094,747 -0.13(-0.13%)
Feb 03, 2017 99.60 99.63 98.76 99.30 9,303,120 +0.07(+0.07%)
Feb 02, 2017 98.90 99.33 98.63 99.23 6,492,242 -0.03(-0.03%)
Feb 01, 2017 99.40 99.67 98.83 99.27 7,681,064 -0.03(-0.03%)
Jan 31, 2017 99.80 99.97 98.63 99.30 11,575,106 -0.87(-0.87%)
Jan 30, 2017 100.17 100.64 99.57 100.17 7,839,607 -0.17(-0.17%)
Jan 27, 2017 101.64 101.77 100.09 100.34 8,974,510 -1.04(-1.02%)
Jan 26, 2017 101.77 101.94 100.74 101.37 8,004,967 -0.17(-0.16%)
Jan 25, 2017 101.71 101.87 101.02 101.54 11,401,820 +1.24(+1.23%)
Jan 24, 2017 99.83 100.50 99.70 100.30 10,074,899 +0.84(+0.84%)
Jan 23, 2017 101.97 102.01 98.90 99.47 17,665,364 -2.61(-2.55%)
Jan 20, 2017 102.84 103.31 101.31 102.08 24,990,140 -2.27(-2.18%)
Jan 19, 2017 104.48 104.78 103.81 104.35 11,273,930 -0.07(-0.06%)
Jan 18, 2017 104.35 104.77 104.08 104.42 7,387,974 -0.13(-0.13%)
Jan 17, 2017 104.22 105.15 104.18 104.55 8,620,600 -0.30(-0.29%)
Jan 13, 2017 104.85 104.85 104.85 0 -0.10(-0.10%)
Jan 12, 2017 105.15 105.22 104.08 104.95 8,947,607 -0.27(-0.25%)
Jan 11, 2017 104.45 105.39 104.45 105.22 8,487,754 +0.34(+0.32%)
Jan 10, 2017 105.18 105.72 104.88 104.88 8,131,136 -0.30(-0.29%)
Jan 09, 2017 105.79 105.85 105.08 105.18 6,358,817 -0.50(-0.47%)
Jan 06, 2017 105.58 106.22 104.85 105.69 6,616,203 +0.30(+0.29%)
Jan 05, 2017 105.55 106.15 104.68 105.39 7,733,533 -0.60(-0.57%)
Jan 04, 2017 106.15 106.42 105.72 105.99 6,405,325 +0.03(+0.03%)
Jan 03, 2017 105.89 106.44 104.98 105.95 9,592,068 +0.30(+0.28%)
Dec 30, 2016 105.65 105.65 105.65 0 -0.37(-0.35%)
Dec 29, 2016 106.12 106.58 105.99 106.02 4,812,479 +0.03(+0.03%)
Dec 28, 2016 106.45 106.89 105.90 105.99 5,648,434 -0.67(-0.63%)
Dec 27, 2016 106.62 107.14 106.49 106.66 4,682,565 +0.07(+0.06%)
Dec 23, 2016 106.59 106.59 106.59 0 +0.20(+0.19%)
Dec 22, 2016 106.69 106.82 106.25 106.39 7,236,007 +2.81(+2.71%)
Dec 21, 2016 103.80 103.93 103.32 103.58 8,673,129 -0.39(-0.37%)
Dec 20, 2016 102.90 104.39 102.87 103.97 12,350,996 +1.06(+1.03%)
Dec 19, 2016 102.39 103.16 102.21 102.90 10,841,332 +0.55(+0.54%)
Dec 16, 2016 101.61 102.74 101.42 102.35 22,326,916 +1.58(+1.57%)
Dec 15, 2016 101.52 103.00 100.36 100.77 13,454,829 -0.77(-0.76%)
Dec 14, 2016 101.90 103.09 101.35 101.55 13,538,414 -0.77(-0.76%)
Dec 13, 2016 102.84 103.16 101.90 102.32 10,495,515 -0.39(-0.38%)
Dec 12, 2016 102.10 103.13 102.06 102.71 9,610,920 +0.26(+0.25%)
Dec 09, 2016 101.39 102.90 101.06 102.45 9,686,692 +0.81(+0.79%)
Dec 08, 2016 101.87 102.19 101.22 101.64 8,703,233 -0.23(-0.22%)
Dec 07, 2016 99.97 101.87 99.71 101.87 10,194,664 +1.39(+1.38%)
Dec 06, 2016 100.55 100.71 99.97 100.48 5,450,875 +0.19(+0.19%)
Dec 05, 2016 101.32 101.39 100.13 100.29 6,867,218 -0.74(-0.73%)
Dec 02, 2016 101.10 101.52 100.77 101.03 6,638,571 -0.16(-0.16%)
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.