Skip to main content

General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 69.72 69.89 69.24 69.37 8,727,616 -0.05(-0.08%)
Jul 30, 2015 69.72 69.74 69.13 69.43 8,321,793 -0.37(-0.53%)
Jul 29, 2015 69.35 69.85 69.24 69.80 9,024,963 +0.43(+0.61%)
Jul 28, 2015 69.37 69.74 68.97 69.37 10,442,695 +0.40(+0.58%)
Jul 27, 2015 67.88 69.05 67.83 68.97 13,648,028 +0.53(+0.78%)
Jul 24, 2015 69.93 69.96 68.23 68.44 11,709,891 -1.36(-1.94%)
Jul 23, 2015 70.65 70.70 69.64 69.80 8,729,006 -0.98(-1.39%)
Jul 22, 2015 71.45 71.66 70.62 70.78 9,078,760 -0.58(-0.82%)
Jul 21, 2015 71.79 72.16 71.23 71.37 11,016,333 -0.77(-1.07%)
Jul 20, 2015 72.08 72.32 71.79 72.14 9,287,712 -0.27(-0.37%)
Jul 17, 2015 72.46 72.64 71.84 72.40 15,497,306 +0.53(+0.74%)
Jul 16, 2015 71.71 71.87 71.34 71.87 11,522,217 +0.72(+1.01%)
Jul 15, 2015 70.73 71.21 70.70 71.15 10,506,224 +0.29(+0.41%)
Jul 14, 2015 70.04 71.05 70.04 70.86 8,387,829 +0.50(+0.72%)
Jul 13, 2015 70.41 70.52 69.74 70.36 9,150,854 +0.53(+0.76%)
Jul 10, 2015 70.14 70.28 69.21 69.82 9,541,153 +0.66(+0.96%)
Jul 09, 2015 69.56 70.17 69.13 69.16 11,441,573 +0.35(+0.50%)
Jul 08, 2015 69.35 69.74 68.79 68.81 12,050,893 -1.54(-2.19%)
Jul 07, 2015 70.12 70.57 68.92 70.36 12,281,489 +0.43(+0.61%)
Jul 06, 2015 70.52 70.81 69.64 69.93 10,480,423 -1.25(-1.75%)
Jul 02, 2015 70.97 71.18 71.18 71.18 9,782,866 +0.32(+0.45%)
Jul 01, 2015 70.89 71.42 70.36 70.86 11,447,660 +0.24(+0.34%)
Jun 30, 2015 71.29 71.66 70.52 70.62 13,377,936 -0.19(-0.26%)
Jun 29, 2015 71.50 71.68 70.52 70.81 12,555,427 -1.20(-1.66%)
Jun 26, 2015 71.87 72.11 71.55 72.00 9,698,268 +0.13(+0.18%)
Jun 25, 2015 72.51 72.69 71.82 71.87 8,756,722 -0.58(-0.81%)
Jun 24, 2015 73.23 73.33 72.43 72.46 12,211,169 -0.77(-1.05%)
Jun 23, 2015 72.88 73.35 72.80 73.23 12,231,576 +0.35(+0.47%)
Jun 22, 2015 72.56 73.09 72.54 72.88 10,348,005 +0.48(+0.66%)
Jun 19, 2015 72.48 72.77 72.24 72.40 22,674,544 -0.35(-0.47%)
Jun 18, 2015 71.96 72.85 71.84 72.75 14,176,606 +3.20(+4.59%)
Jun 17, 2015 69.35 69.88 69.14 69.55 14,325,123 +0.13(+0.18%)
Jun 16, 2015 69.30 69.48 68.86 69.42 10,808,718 +0.03(+0.04%)
Jun 15, 2015 69.86 69.51 69.14 69.40 11,173,682 -0.46(-0.66%)
Jun 12, 2015 69.99 70.09 69.58 69.86 8,692,602 -0.31(-0.44%)
Jun 11, 2015 70.32 70.50 69.78 70.16 12,306,724 -0.31(-0.43%)
Jun 10, 2015 69.78 70.60 69.68 70.47 13,007,120 +0.77(+1.10%)
Jun 09, 2015 69.58 70.06 69.30 69.71 12,199,109 +0.23(+0.33%)
Jun 08, 2015 69.68 69.78 69.40 69.48 11,687,683 -0.13(-0.18%)
Jun 05, 2015 69.53 69.83 69.27 69.60 12,016,322 +0.08(+0.11%)
Jun 04, 2015 69.93 70.44 69.40 69.53 13,079,930 -0.69(-0.98%)
Jun 03, 2015 69.96 70.29 69.71 70.22 10,313,892 +0.51(+0.73%)
Jun 02, 2015 69.42 69.93 69.25 69.71 10,321,215 +0.13(+0.18%)
Jun 01, 2015 69.53 69.73 69.04 69.58 13,064,994 +0.03(+0.04%)
May 29, 2015 70.14 70.14 69.55 69.55 16,334,398 -0.92(-1.30%)
May 28, 2015 70.14 70.47 69.63 70.47 10,357,937 +0.28(+0.40%)
May 27, 2015 70.32 70.44 70.04 70.19 9,929,462 +0.00(+0.00%)
May 26, 2015 70.19 70.34 69.83 70.19 18,609,664 -0.41(-0.58%)
May 22, 2015 70.62 70.60 70.60 70.60 9,131,239 -0.10(-0.14%)
May 21, 2015 70.60 70.88 70.27 70.70 15,803,830 +0.20(+0.29%)
May 20, 2015 69.73 70.65 69.37 70.50 15,750,969 +0.74(+1.06%)
May 19, 2015 69.55 69.86 69.40 69.76 11,429,391 +0.10(+0.15%)
May 18, 2015 69.40 69.86 69.40 69.65 8,817,395 +0.10(+0.15%)
May 15, 2015 69.83 69.99 69.50 69.55 14,024,141 -0.36(-0.51%)
May 14, 2015 69.68 69.96 69.25 69.91 10,571,956 +0.51(+0.74%)
May 13, 2015 68.91 69.48 68.66 69.40 14,570,727 +0.46(+0.67%)
May 12, 2015 68.40 69.09 68.25 68.94 11,679,940 +0.28(+0.41%)
May 11, 2015 69.50 69.63 68.51 68.66 12,723,170 -1.12(-1.61%)
May 08, 2015 69.50 70.11 69.42 69.78 14,593,769 +0.82(+1.18%)
May 07, 2015 68.30 69.17 68.00 68.97 12,169,427 +0.59(+0.86%)
May 06, 2015 68.86 69.32 67.87 68.38 10,884,500 -0.28(-0.41%)
May 05, 2015 69.50 69.78 68.48 68.66 11,898,227 -0.89(-1.28%)
May 04, 2015 69.78 70.42 69.50 69.55 10,269,861 -0.10(-0.15%)
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.