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 (%)
Jul 29, 2016 97.10 97.55 96.57 96.66 16,124,556 -0.34(-0.35%)
Jul 28, 2016 96.85 97.19 96.48 97.00 9,759,725 -0.09(-0.10%)
Jul 27, 2016 97.75 97.97 96.60 97.10 12,646,554 -0.59(-0.60%)
Jul 26, 2016 98.31 98.49 97.19 97.69 11,888,731 -0.53(-0.54%)
Jul 25, 2016 99.55 99.58 97.41 98.21 14,730,758 -1.30(-1.31%)
Jul 22, 2016 98.49 99.55 98.40 99.52 18,608,894 -1.65(-1.63%)
Jul 21, 2016 101.60 101.97 100.85 101.16 13,809,282 -0.59(-0.58%)
Jul 20, 2016 102.31 102.37 101.50 101.75 11,454,921 -0.47(-0.46%)
Jul 19, 2016 101.66 102.28 101.57 102.22 10,809,887 +0.06(+0.06%)
Jul 18, 2016 102.09 102.23 101.38 102.16 12,327,124 +0.09(+0.09%)
Jul 15, 2016 101.69 102.28 101.63 102.06 13,629,977 +0.78(+0.77%)
Jul 14, 2016 100.88 101.57 100.85 101.29 10,911,055 +0.84(+0.83%)
Jul 13, 2016 100.14 100.82 100.11 100.45 10,458,193 +0.31(+0.31%)
Jul 12, 2016 100.29 100.85 99.73 100.14 12,268,643 +0.16(+0.16%)
Jul 11, 2016 100.14 100.87 99.89 99.98 12,235,077 +0.03(+0.03%)
Jul 08, 2016 99.30 100.17 98.77 99.95 12,413,190 +1.18(+1.19%)
Jul 07, 2016 98.74 99.64 98.52 98.77 12,086,384 +0.25(+0.25%)
Jul 06, 2016 97.07 98.71 97.07 98.52 10,343,068 +0.90(+0.92%)
Jul 05, 2016 97.00 97.87 96.60 97.62 10,425,082 -0.12(-0.13%)
Jul 01, 2016 97.72 97.75 97.75 97.75 10,534,562 +0.03(+0.03%)
Jun 30, 2016 95.17 97.78 95.14 97.72 17,561,696 +2.89(+3.04%)
Jun 29, 2016 94.71 95.05 94.05 94.83 11,554,697 +1.89(+2.04%)
Jun 28, 2016 92.53 93.12 92.10 92.94 12,308,969 +1.92(+2.11%)
Jun 27, 2016 91.69 91.94 90.55 91.01 17,773,176 -1.55(-1.68%)
Jun 24, 2016 93.46 94.83 92.35 92.56 27,598,744 -4.25(-4.39%)
Jun 23, 2016 96.41 96.88 96.13 96.82 12,952,806 +1.27(+1.33%)
Jun 22, 2016 96.23 96.54 95.51 95.54 11,600,469 -0.50(-0.52%)
Jun 21, 2016 95.85 96.26 95.82 96.04 11,608,614 +0.34(+0.36%)
Jun 20, 2016 95.76 97.22 95.70 95.70 15,428,332 +0.71(+0.75%)
Jun 17, 2016 95.14 95.36 94.52 94.99 17,923,368 -0.12(-0.13%)
Jun 16, 2016 93.56 95.42 93.37 95.11 21,782,290 +3.58(+3.91%)
Jun 15, 2016 91.20 92.49 91.17 91.53 14,626,156 +0.45(+0.49%)
Jun 14, 2016 89.23 91.13 89.14 91.08 14,604,121 +1.83(+2.04%)
Jun 13, 2016 89.71 90.16 89.14 89.26 11,014,941 -0.63(-0.70%)
Jun 10, 2016 89.83 90.61 89.56 89.89 9,835,423 -0.60(-0.66%)
Jun 09, 2016 90.25 90.75 89.83 90.49 8,864,974 -0.21(-0.23%)
Jun 08, 2016 90.46 91.26 90.25 90.69 9,738,940 +0.51(+0.56%)
Jun 07, 2016 90.19 90.99 90.16 90.19 8,572,354 +0.06(+0.07%)
Jun 06, 2016 89.77 90.46 89.62 90.13 6,236,489 +0.54(+0.60%)
Jun 03, 2016 89.83 89.92 89.20 89.59 7,954,725 -0.33(-0.37%)
Jun 02, 2016 89.80 89.92 89.32 89.92 6,360,208 -0.18(-0.20%)
Jun 01, 2016 89.89 90.19 89.44 90.10 7,060,467 -0.36(-0.40%)
May 31, 2016 90.13 90.78 89.98 90.46 10,124,869 +0.33(+0.37%)
May 27, 2016 90.19 90.13 90.13 90.13 6,516,545 +0.30(+0.33%)
May 26, 2016 89.98 90.46 89.77 89.83 7,568,363 -0.21(-0.23%)
May 25, 2016 89.77 90.72 89.65 90.04 9,245,030 +0.72(+0.80%)
May 24, 2016 88.93 89.66 88.82 89.32 8,093,885 +1.08(+1.22%)
May 23, 2016 88.33 88.78 88.00 88.24 7,892,215 -0.21(-0.24%)
May 20, 2016 88.36 88.81 88.06 88.45 11,698,416 +0.60(+0.68%)
May 19, 2016 87.76 88.12 86.95 87.85 11,377,693 -0.75(-0.84%)
May 18, 2016 88.87 89.32 88.06 88.60 9,292,319 -0.30(-0.34%)
May 17, 2016 89.44 90.04 88.52 88.90 11,202,333 -0.75(-0.83%)
May 16, 2016 88.42 90.16 88.33 89.65 8,588,133 +0.96(+1.08%)
May 13, 2016 89.68 90.10 88.39 88.69 11,786,109 -1.35(-1.50%)
May 12, 2016 89.29 90.35 89.29 90.04 15,796,599 -0.75(-0.82%)
May 11, 2016 91.26 92.01 90.78 90.78 7,890,300 -0.42(-0.46%)
May 10, 2016 89.74 91.44 89.71 91.20 9,066,170 +1.83(+2.04%)
May 09, 2016 89.92 90.04 88.66 89.38 9,074,512 -0.75(-0.83%)
May 06, 2016 88.81 90.49 88.00 90.13 9,458,251 +0.69(+0.77%)
May 05, 2016 90.19 90.49 89.18 89.44 10,593,735 -0.54(-0.60%)
May 04, 2016 90.96 91.01 89.44 89.98 13,299,231 -1.68(-1.83%)
May 03, 2016 91.68 91.89 90.81 91.65 9,259,419 -0.78(-0.84%)
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.