Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 59.09 59.88 59.02 59.70 17,509,850 +0.47(+0.79%)
Sep 29, 2014 59.09 59.47 58.95 59.23 13,194,216 -0.49(-0.82%)
Sep 26, 2014 59.60 59.88 59.26 59.72 12,416,376 +0.19(+0.31%)
Sep 25, 2014 60.30 60.30 59.49 59.54 13,169,120 -0.89(-1.47%)
Sep 24, 2014 60.61 60.61 59.86 60.42 14,616,964 -0.21(-0.35%)
Sep 23, 2014 60.56 60.91 60.54 60.63 9,305,595 -0.14(-0.23%)
Sep 22, 2014 61.03 61.21 60.65 60.77 9,872,889 -0.49(-0.80%)
Sep 19, 2014 61.40 61.52 61.17 61.26 16,413,702 +0.19(+0.31%)
Sep 18, 2014 61.03 61.42 60.89 61.07 13,560,617 +2.32(+3.94%)
Sep 17, 2014 58.87 59.05 58.38 58.76 13,240,350 +0.13(+0.23%)
Sep 16, 2014 57.97 58.76 57.88 58.62 12,286,913 +0.65(+1.12%)
Sep 15, 2014 57.77 58.04 57.59 57.97 6,860,208 +0.11(+0.19%)
Sep 12, 2014 58.09 58.09 57.70 57.86 11,016,260 -0.34(-0.58%)
Sep 11, 2014 57.95 58.35 57.77 58.20 10,106,245 +0.16(+0.27%)
Sep 10, 2014 58.13 58.22 57.82 58.04 8,543,247 +0.11(+0.19%)
Sep 09, 2014 58.31 58.40 57.82 57.93 9,686,295 -0.40(-0.69%)
Sep 08, 2014 58.47 58.76 58.29 58.33 9,111,696 -0.04(-0.08%)
Sep 05, 2014 57.93 58.38 57.70 58.38 9,407,763 +0.31(+0.54%)
Sep 04, 2014 58.13 58.40 57.91 58.06 12,023,407 +0.02(+0.04%)
Sep 03, 2014 58.11 58.15 57.75 58.04 8,924,925 +0.22(+0.39%)
Sep 02, 2014 57.91 58.22 57.64 57.82 10,903,272 -0.29(-0.50%)
Aug 29, 2014 58.22 58.11 58.11 58.11 9,797,809 -0.07(-0.12%)
Aug 28, 2014 58.22 58.35 58.06 58.17 6,009,846 -0.27(-0.46%)
Aug 27, 2014 58.26 58.60 58.20 58.44 9,468,078 +0.27(+0.46%)
Aug 26, 2014 58.64 58.76 58.17 58.17 11,764,858 -0.42(-0.73%)
Aug 25, 2014 58.49 58.80 58.20 58.60 9,767,476 +0.11(+0.19%)
Aug 22, 2014 58.91 58.94 58.40 58.49 10,186,988 -0.63(-1.06%)
Aug 21, 2014 59.09 59.16 58.87 59.11 9,918,409 +0.16(+0.27%)
Aug 20, 2014 58.33 59.05 58.29 58.96 12,890,387 +0.69(+1.19%)
Aug 19, 2014 58.47 58.51 58.31 58.26 7,213,754 -0.04(-0.08%)
Aug 18, 2014 57.86 58.31 57.82 58.31 11,984,864 +0.96(+1.68%)
Aug 15, 2014 58.04 58.09 57.08 57.35 12,593,957 -0.54(-0.93%)
Aug 14, 2014 57.91 58.02 57.55 57.88 10,427,868 +0.11(+0.19%)
Aug 13, 2014 57.53 57.97 57.48 57.77 8,883,984 +0.49(+0.86%)
Aug 12, 2014 57.82 57.84 57.26 57.28 9,738,509 -0.40(-0.70%)
Aug 11, 2014 57.79 58.15 57.53 57.68 12,461,757 +0.29(+0.51%)
Aug 08, 2014 56.94 57.41 56.59 57.39 10,251,838 +0.36(+0.63%)
Aug 07, 2014 57.28 57.48 56.85 57.03 16,171,816 +0.13(+0.24%)
Aug 06, 2014 56.21 57.19 56.12 56.90 21,112,318 +0.94(+1.68%)
Aug 05, 2014 56.14 56.56 55.80 55.96 12,355,321 -0.56(-0.99%)
Aug 04, 2014 56.65 56.85 56.14 56.52 12,533,145 -0.18(-0.32%)
Aug 01, 2014 56.07 56.72 55.36 56.70 17,973,696 +0.45(+0.80%)
Jul 31, 2014 57.10 57.17 56.25 56.25 16,944,074 -1.10(-1.91%)
Jul 30, 2014 57.21 57.68 56.81 57.35 11,552,268 +0.43(+0.75%)
Jul 29, 2014 57.19 57.53 56.92 56.92 10,072,196 -0.31(-0.55%)
Jul 28, 2014 57.41 57.55 56.90 57.24 14,746,412 -0.45(-0.78%)
Jul 25, 2014 58.09 58.13 57.55 57.68 11,013,983 -0.34(-0.58%)
Jul 24, 2014 58.04 58.33 57.93 58.02 9,840,355 +0.07(+0.12%)
Jul 23, 2014 58.31 58.35 57.95 57.95 14,296,662 -0.25(-0.42%)
Jul 22, 2014 58.31 58.38 57.82 58.20 15,425,997 +0.09(+0.15%)
Jul 21, 2014 58.89 58.89 57.53 58.11 26,486,558 -1.07(-1.81%)
Jul 18, 2014 59.87 59.90 58.71 59.18 24,770,816 -0.34(-0.56%)
Jul 17, 2014 60.21 60.34 59.49 59.52 16,760,893 -0.92(-1.52%)
Jul 16, 2014 59.70 60.71 59.63 60.43 20,999,202 +0.92(+1.54%)
Jul 15, 2014 59.83 59.94 59.38 59.52 18,527,564 -0.11(-0.19%)
Jul 14, 2014 59.56 60.08 59.54 59.63 11,260,074 +0.25(+0.41%)
Jul 11, 2014 58.58 59.38 58.42 59.38 15,845,427 +0.78(+1.34%)
Jul 10, 2014 58.44 58.80 58.38 58.60 14,843,423 -0.27(-0.46%)
Jul 09, 2014 59.11 59.11 58.73 58.87 16,897,578 -0.11(-0.19%)
Jul 08, 2014 59.54 59.61 58.94 58.98 12,986,375 -0.85(-1.42%)
Jul 07, 2014 59.94 60.03 59.67 59.83 11,285,003 -0.25(-0.41%)
Jul 03, 2014 59.96 60.08 60.08 60.08 9,171,820 +0.56(+0.94%)
Jul 02, 2014 58.94 59.61 58.91 59.52 9,496,585 +0.47(+0.80%)
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.