Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 155.80 156.36 154.14 154.20 13,320,208 -2.24(-1.43%)
Oct 29, 2015 155.53 156.65 154.94 156.44 7,947,182 -0.27(-0.17%)
Oct 28, 2015 156.38 157.72 155.42 156.70 13,330,660 -0.37(-0.24%)
Oct 27, 2015 156.81 158.04 155.85 157.08 12,679,668 -0.48(-0.30%)
Oct 26, 2015 157.40 158.14 156.81 157.56 9,144,458 +0.21(+0.14%)
Oct 23, 2015 158.36 159.05 156.86 157.34 14,416,601 -0.37(-0.24%)
Oct 22, 2015 154.36 158.57 154.14 157.72 15,280,376 +3.89(+2.53%)
Oct 21, 2015 153.50 155.90 153.45 153.82 12,288,280 +0.37(+0.24%)
Oct 20, 2015 153.66 154.62 153.02 153.45 14,095,479 -1.12(-0.72%)
Oct 19, 2015 153.56 157.61 153.29 154.57 24,575,920 +0.05(+0.03%)
Oct 16, 2015 152.54 155.64 150.44 154.52 26,636,380 +5.06(+3.39%)
Oct 15, 2015 148.22 150.20 147.37 149.45 14,436,026 +2.29(+1.56%)
Oct 14, 2015 147.91 148.44 146.52 147.16 7,334,760 -1.44(-0.97%)
Oct 13, 2015 149.13 150.78 148.60 148.60 8,102,754 -1.17(-0.78%)
Oct 12, 2015 149.19 150.20 148.81 149.77 4,733,184 +0.11(+0.07%)
Oct 09, 2015 149.19 150.20 148.73 149.66 8,876,397 +0.21(+0.14%)
Oct 08, 2015 147.32 150.36 146.25 149.45 9,584,002 +1.39(+0.94%)
Oct 07, 2015 146.63 148.07 145.67 148.07 12,348,142 +2.56(+1.76%)
Oct 06, 2015 143.91 146.15 143.75 145.51 13,486,302 +2.51(+1.75%)
Oct 05, 2015 140.60 145.03 139.80 143.00 19,769,336 +7.20(+5.30%)
Oct 02, 2015 132.60 135.91 132.39 135.80 8,004,012 +1.49(+1.11%)
Oct 01, 2015 134.10 134.95 132.18 134.31 7,450,033 -0.16(-0.12%)
Sep 30, 2015 131.86 134.58 131.64 134.47 8,206,790 +3.47(+2.64%)
Sep 29, 2015 129.72 131.14 129.35 131.00 7,799,870 +1.39(+1.07%)
Sep 28, 2015 131.64 131.91 129.62 129.62 7,997,281 -3.25(-2.45%)
Sep 25, 2015 133.30 133.51 132.55 132.87 7,305,167 +0.05(+0.04%)
Sep 24, 2015 132.60 135.70 131.43 132.82 9,985,144 -1.23(-0.92%)
Sep 23, 2015 133.35 135.06 133.19 134.04 7,724,324 +0.16(+0.12%)
Sep 22, 2015 132.02 134.15 131.16 133.88 8,290,729 +0.11(+0.08%)
Sep 21, 2015 132.71 134.36 132.44 133.78 5,554,716 +1.55(+1.17%)
Sep 18, 2015 134.10 134.39 131.75 132.23 14,604,553 -2.93(-2.17%)
Sep 17, 2015 135.96 138.25 134.74 135.16 9,160,401 -1.87(-1.36%)
Sep 16, 2015 134.91 137.56 134.33 137.03 11,644,706 +3.33(+2.49%)
Sep 15, 2015 131.59 134.49 130.53 133.70 8,767,478 +2.80(+2.14%)
Sep 14, 2015 131.96 132.01 130.00 130.90 4,964,935 -0.95(-0.72%)
Sep 11, 2015 130.74 131.90 129.47 131.85 6,037,030 +1.43(+1.09%)
Sep 10, 2015 129.79 131.37 129.47 130.42 6,630,357 +0.69(+0.53%)
Sep 09, 2015 133.17 133.28 129.42 129.74 6,549,485 -2.17(-1.64%)
Sep 08, 2015 129.53 132.01 128.26 131.90 8,744,277 +5.07(+4.00%)
Sep 04, 2015 127.78 126.83 126.83 126.83 6,741,982 -2.70(-2.08%)
Sep 03, 2015 130.85 131.85 128.89 129.53 6,351,464 -0.32(-0.24%)
Sep 02, 2015 127.57 129.89 125.93 129.84 9,552,420 +3.65(+2.89%)
Sep 01, 2015 128.10 128.73 125.14 126.19 12,364,910 -4.97(-3.79%)
Aug 31, 2015 132.01 132.01 129.89 131.16 7,002,501 -1.80(-1.35%)
Aug 28, 2015 131.69 133.01 131.00 132.96 6,233,732 +0.79(+0.60%)
Aug 27, 2015 129.10 132.17 128.84 132.17 12,279,764 +5.28(+4.17%)
Aug 26, 2015 126.04 127.20 122.97 126.88 14,940,655 +3.91(+3.18%)
Aug 25, 2015 130.69 130.74 122.97 122.97 11,500,506 -3.17(-2.51%)
Aug 24, 2015 120.70 128.84 102.36 126.14 17,261,224 -3.81(-2.93%)
Aug 21, 2015 131.59 132.80 129.79 129.95 12,319,263 -3.17(-2.38%)
Aug 20, 2015 134.81 135.50 133.06 133.12 6,552,235 -2.85(-2.10%)
Aug 19, 2015 136.87 137.53 135.36 135.97 5,515,390 -1.80(-1.30%)
Aug 18, 2015 138.30 138.51 137.08 137.77 3,850,624 -0.74(-0.53%)
Aug 17, 2015 137.13 138.67 136.34 138.51 3,637,719 +0.69(+0.50%)
Aug 14, 2015 135.55 137.93 135.39 137.82 3,933,412 +1.53(+1.12%)
Aug 13, 2015 136.18 136.92 135.39 136.29 3,106,914 -0.37(-0.27%)
Aug 12, 2015 134.97 136.76 133.96 136.66 6,178,982 +0.79(+0.58%)
Aug 11, 2015 137.56 137.56 135.50 135.87 5,341,743 -2.80(-2.02%)
Aug 10, 2015 136.87 138.98 136.87 138.67 4,442,237 +2.38(+1.74%)
Aug 07, 2015 137.13 137.68 135.34 136.29 4,904,135 -1.27(-0.92%)
Aug 06, 2015 138.19 138.35 137.19 137.56 3,273,345 -0.37(-0.27%)
Aug 05, 2015 137.87 139.14 137.56 137.93 4,819,696 +1.06(+0.77%)
Aug 04, 2015 136.82 137.72 136.50 136.87 4,157,253 +0.16(+0.12%)
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.