Skip to main content

General Electric (NY: GE )

184.90 +4.57 (+2.53%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 46.88 47.11 46.48 46.50 20,417,098 -0.21(-0.45%)
Jul 30, 2013 46.88 47.01 46.55 46.71 16,353,354 -0.02(-0.04%)
Jul 29, 2013 46.80 46.94 46.67 46.73 13,411,498 -0.31(-0.65%)
Jul 26, 2013 47.03 47.05 46.74 47.03 16,312,803 -0.08(-0.16%)
Jul 25, 2013 46.95 47.11 46.78 47.11 15,698,594 +0.13(+0.28%)
Jul 24, 2013 47.30 47.39 46.86 46.97 14,405,424 -0.17(-0.36%)
Jul 23, 2013 47.45 47.47 46.99 47.15 17,063,264 -0.29(-0.60%)
Jul 22, 2013 47.24 47.55 47.18 47.43 21,777,038 +0.27(+0.57%)
Jul 19, 2013 45.09 47.60 45.98 47.16 54,357,112 +2.08(+4.61%)
Jul 18, 2013 45.03 45.68 44.95 45.09 21,705,528 +0.21(+0.47%)
Jul 17, 2013 44.91 45.05 44.70 44.87 14,077,269 +0.17(+0.38%)
Jul 16, 2013 45.14 45.16 44.53 44.70 20,018,078 -0.38(-0.85%)
Jul 15, 2013 45.28 45.29 44.94 45.09 18,793,106 -0.25(-0.55%)
Jul 12, 2013 45.77 45.79 45.01 45.33 17,435,756 -0.34(-0.75%)
Jul 11, 2013 45.62 45.71 45.09 45.68 17,095,982 +0.76(+1.70%)
Jul 10, 2013 45.26 45.28 44.57 44.91 14,928,228 -0.15(-0.34%)
Jul 09, 2013 44.88 45.41 44.86 45.07 16,527,124 +0.57(+1.29%)
Jul 08, 2013 44.57 44.89 44.40 44.49 18,622,148 +0.15(+0.34%)
Jul 05, 2013 44.21 44.34 43.79 44.34 11,893,016 +0.63(+1.44%)
Jul 03, 2013 43.56 43.84 43.43 43.71 11,242,674 +0.02(+0.04%)
Jul 02, 2013 44.40 44.53 43.65 43.69 24,952,698 -0.84(-1.89%)
Jul 01, 2013 44.28 45.10 44.25 44.53 18,755,446 +0.29(+0.65%)
Jun 28, 2013 44.49 44.72 44.19 44.25 24,089,154 -0.25(-0.56%)
Jun 27, 2013 44.67 44.80 44.38 44.49 16,178,515 +0.13(+0.30%)
Jun 26, 2013 44.70 44.72 43.92 44.36 17,057,286 +0.27(+0.61%)
Jun 25, 2013 44.21 44.36 43.76 44.09 19,171,656 +0.34(+0.79%)
Jun 24, 2013 44.11 44.17 43.43 43.75 25,563,314 -0.82(-1.84%)
Jun 21, 2013 44.99 45.10 44.27 44.57 34,085,016 +0.21(+0.47%)
Jun 20, 2013 45.09 45.19 44.26 44.36 32,892,310 +0.34(+0.78%)
Jun 19, 2013 44.42 44.69 44.02 44.02 25,105,794 -0.64(-1.44%)
Jun 18, 2013 43.74 44.88 43.63 44.66 39,644,128 +1.03(+2.36%)
Jun 17, 2013 43.59 43.78 43.41 43.63 21,399,416 +0.46(+1.06%)
Jun 14, 2013 43.46 43.59 43.06 43.17 15,174,159 -0.29(-0.68%)
Jun 13, 2013 43.04 43.66 42.84 43.46 19,030,776 +0.33(+0.77%)
Jun 12, 2013 43.50 43.56 42.99 43.13 18,437,372 -0.15(-0.34%)
Jun 11, 2013 43.12 43.48 43.10 43.28 19,712,964 -0.37(-0.84%)
Jun 10, 2013 43.83 43.91 43.39 43.65 22,678,662 -0.15(-0.34%)
Jun 07, 2013 43.21 43.96 43.08 43.80 26,719,300 +0.88(+2.05%)
Jun 06, 2013 42.68 42.93 42.40 42.91 23,238,578 +0.11(+0.26%)
Jun 05, 2013 43.23 43.28 42.60 42.80 24,383,494 -0.62(-1.44%)
Jun 04, 2013 43.30 43.61 42.97 43.43 21,084,794 +0.04(+0.08%)
Jun 03, 2013 42.90 43.65 42.80 43.39 24,641,504 +0.59(+1.37%)
May 31, 2013 43.30 43.67 42.79 42.80 26,839,890 -0.51(-1.19%)
May 30, 2013 43.28 43.61 43.13 43.32 15,988,521 -0.07(-0.17%)
May 29, 2013 42.99 43.50 42.95 43.39 21,376,120 +0.07(+0.17%)
May 28, 2013 43.63 43.75 43.27 43.32 25,782,450 +0.13(+0.30%)
May 24, 2013 43.13 43.45 43.12 43.19 22,346,856 -0.24(-0.55%)
May 23, 2013 43.17 43.59 43.04 43.43 24,180,458 -0.37(-0.84%)
May 22, 2013 43.65 44.29 43.59 43.80 37,328,136 +0.37(+0.85%)
May 21, 2013 43.30 43.65 43.30 43.43 18,405,158 +0.17(+0.38%)
May 20, 2013 43.06 43.28 43.00 43.26 17,915,874 +0.20(+0.47%)
May 17, 2013 42.71 43.10 42.58 43.06 22,359,644 +0.35(+0.82%)
May 16, 2013 42.40 42.86 42.40 42.71 17,991,382 +0.06(+0.13%)
May 15, 2013 42.29 42.68 42.05 42.66 21,875,954 +0.72(+1.71%)
May 13, 2013 41.96 42.00 41.52 41.94 16,500,326 -0.09(-0.22%)
May 10, 2013 41.79 42.05 41.46 42.03 19,132,492 +0.22(+0.53%)
May 09, 2013 42.20 42.40 41.65 41.81 16,330,176 -0.42(-1.00%)
May 08, 2013 41.63 42.25 41.52 42.23 21,775,814 +0.61(+1.45%)
May 07, 2013 41.65 41.83 41.52 41.63 15,032,833 +0.18(+0.44%)
May 06, 2013 41.41 41.56 40.97 41.45 15,561,829 +0.02(+0.04%)
May 03, 2013 41.43 41.65 40.97 41.43 24,806,164 +0.46(+1.12%)
May 02, 2013 40.84 40.97 40.66 40.97 15,064,751 +0.31(+0.77%)
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.