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 29, 2017 92.05 92.32 91.25 91.90 8,860,237 -0.23(-0.25%)
Sep 28, 2017 92.70 92.92 91.82 92.13 9,512,253 -0.49(-0.53%)
Sep 27, 2017 92.28 92.62 14,863,101 -2.13(-2.25%)
Sep 26, 2017 95.58 95.81 94.71 94.75 10,722,784 -0.68(-0.72%)
Sep 25, 2017 94.71 95.70 94.45 95.43 11,178,568 +0.91(+0.96%)
Sep 22, 2017 94.41 95.17 94.14 94.52 10,450,492 +0.46(+0.48%)
Sep 21, 2017 92.47 94.41 91.86 94.06 13,712,657 +1.63(+1.77%)
Sep 20, 2017 91.97 92.77 91.94 92.43 10,464,251 +0.46(+0.50%)
Sep 19, 2017 92.96 93.00 91.27 91.97 11,929,813 -0.99(-1.06%)
Sep 18, 2017 91.06 93.30 90.95 92.96 13,814,312 +2.01(+2.21%)
Sep 15, 2017 91.59 91.86 90.26 90.95 17,513,256 +3.12(+3.55%)
Sep 14, 2017 87.25 87.87 86.67 87.83 11,621,236 +0.54(+0.62%)
Sep 13, 2017 86.64 87.54 86.60 87.29 10,667,182 +0.72(+0.84%)
Sep 12, 2017 86.24 86.56 85.84 86.56 13,716,140 +0.69(+0.80%)
Sep 11, 2017 86.16 86.49 85.51 85.87 11,961,377 -0.36(-0.42%)
Sep 08, 2017 86.71 86.89 85.37 86.24 12,320,458 -0.72(-0.83%)
Sep 07, 2017 88.73 88.88 86.27 86.96 22,127,108 -3.26(-3.61%)
Sep 06, 2017 90.11 90.58 89.86 90.22 15,198,288 +0.58(+0.65%)
Sep 05, 2017 90.73 90.73 88.96 89.64 12,941,124 -1.38(-1.51%)
Sep 01, 2017 89.06 91.59 88.66 91.02 16,254,780 +2.14(+2.40%)
Aug 31, 2017 88.37 89.42 87.90 88.88 15,267,323 +0.98(+1.11%)
Aug 30, 2017 88.66 88.66 87.43 87.90 9,356,066 -0.58(-0.65%)
Aug 29, 2017 88.08 88.55 87.90 88.48 6,604,310 -0.11(-0.12%)
Aug 28, 2017 88.81 89.30 88.16 88.59 6,611,590 -0.07(-0.08%)
Aug 25, 2017 88.30 89.06 88.16 88.66 6,316,447 +0.69(+0.78%)
Aug 24, 2017 88.45 88.84 87.99 87.97 7,056,624 -0.33(-0.37%)
Aug 23, 2017 88.77 88.92 88.10 88.30 9,537,864 -0.76(-0.85%)
Aug 22, 2017 88.95 89.57 88.63 89.06 8,277,776 +0.40(+0.45%)
Aug 21, 2017 88.66 89.04 88.05 88.66 12,721,125 -0.22(-0.24%)
Aug 18, 2017 89.17 89.57 88.48 88.88 9,466,767 -0.72(-0.81%)
Aug 17, 2017 90.76 90.87 89.50 89.60 8,623,138 -1.27(-1.39%)
Aug 16, 2017 90.94 91.41 90.69 90.87 7,588,210 -0.14(-0.16%)
Aug 15, 2017 91.27 91.63 90.87 91.02 7,549,808 -0.80(-0.87%)
Aug 14, 2017 91.52 92.50 91.41 91.81 6,709,637 +0.58(+0.63%)
Aug 11, 2017 91.96 92.14 91.20 91.23 5,308,117 -0.36(-0.40%)
Aug 10, 2017 93.08 93.08 91.49 91.59 8,196,860 -1.48(-1.59%)
Aug 09, 2017 92.50 93.12 92.17 93.08 8,194,693 +0.54(+0.59%)
Aug 08, 2017 92.79 93.73 92.37 92.54 7,466,767 -0.25(-0.27%)
Aug 07, 2017 93.19 93.37 92.50 92.79 5,212,295 -0.54(-0.58%)
Aug 04, 2017 93.22 93.59 92.75 93.33 6,439,409 +0.07(+0.08%)
Aug 03, 2017 92.64 93.33 91.85 93.26 8,539,272 +0.87(+0.94%)
Aug 02, 2017 92.10 92.57 91.92 92.39 7,564,363 +0.29(+0.31%)
Aug 01, 2017 92.79 92.86 91.70 92.10 11,574,359 -0.62(-0.66%)
Jul 31, 2017 92.46 93.01 92.28 92.72 8,455,398 +0.29(+0.31%)
Jul 28, 2017 93.62 93.69 91.96 92.43 7,813,256 -0.94(-1.01%)
Jul 27, 2017 92.64 93.41 92.39 93.37 11,015,771 +0.72(+0.78%)
Jul 26, 2017 92.64 93.01 91.85 92.64 11,251,112 +0.54(+0.59%)
Jul 25, 2017 92.57 93.15 91.81 92.10 12,754,795 +0.04(+0.04%)
Jul 24, 2017 93.33 93.59 91.78 92.07 15,708,538 -1.74(-1.85%)
Jul 21, 2017 91.88 94.15 91.45 93.80 25,038,936 -2.82(-2.92%)
Jul 20, 2017 97.82 97.93 96.30 96.63 15,232,725 -0.91(-0.93%)
Jul 19, 2017 97.21 97.86 97.17 97.53 6,847,823 +0.18(+0.19%)
Jul 18, 2017 96.88 97.46 96.79 97.35 7,221,381 +0.25(+0.26%)
Jul 17, 2017 96.88 97.32 96.74 97.10 7,649,474 +0.14(+0.15%)
Jul 14, 2017 96.81 97.39 96.77 96.95 5,816,630 -0.04(-0.04%)
Jul 13, 2017 96.23 97.13 95.94 96.99 7,669,806 +0.76(+0.79%)
Jul 12, 2017 96.08 97.04 95.47 96.23 14,082,885 +0.72(+0.76%)
Jul 11, 2017 94.24 95.76 93.80 95.50 11,393,412 +1.23(+1.31%)
Jul 10, 2017 94.60 94.82 93.59 94.27 12,914,347 -0.40(-0.42%)
Jul 07, 2017 95.03 95.22 94.06 94.67 11,198,652 -0.58(-0.61%)
Jul 06, 2017 97.24 97.91 94.49 95.25 21,169,144 -3.77(-3.80%)
Jul 05, 2017 99.70 99.78 98.58 99.02 5,875,145 -0.36(-0.36%)
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.