Skip to main content

General Electric (NY: GE )

177.07 -3.05 (-1.69%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 170.66 171.46 169.73 169.89 9,174,197 -0.60(-0.35%)
Jul 28, 2016 170.22 170.82 169.56 170.49 5,552,874 -0.16(-0.10%)
Jul 27, 2016 171.80 172.18 169.78 170.66 7,195,359 -1.04(-0.60%)
Jul 26, 2016 172.78 173.11 170.82 171.69 6,764,189 -0.93(-0.54%)
Jul 25, 2016 174.97 175.02 171.20 172.62 8,381,184 -2.29(-1.31%)
Jul 22, 2016 173.11 174.97 172.95 174.91 10,587,680 -2.89(-1.63%)
Jul 21, 2016 178.57 179.22 177.26 177.80 7,856,902 -1.04(-0.58%)
Jul 20, 2016 179.82 179.93 178.40 178.84 6,517,370 -0.82(-0.46%)
Jul 19, 2016 178.68 179.77 178.51 179.66 6,150,372 +0.11(+0.06%)
Jul 18, 2016 179.44 179.69 178.19 179.55 7,013,617 +0.16(+0.09%)
Jul 15, 2016 178.73 179.77 178.62 179.38 7,754,885 +1.36(+0.77%)
Jul 14, 2016 177.31 178.51 177.26 178.02 6,207,933 +1.47(+0.83%)
Jul 13, 2016 176.00 177.20 175.95 176.55 5,950,273 +0.55(+0.31%)
Jul 12, 2016 176.28 177.26 175.29 176.00 6,980,343 +0.27(+0.16%)
Jul 11, 2016 176.00 177.28 175.57 175.73 6,961,246 +0.05(+0.03%)
Jul 08, 2016 174.53 176.06 173.60 175.68 7,062,585 +2.07(+1.19%)
Jul 07, 2016 173.55 175.13 173.17 173.60 6,876,646 +0.44(+0.25%)
Jul 06, 2016 170.60 173.49 170.60 173.17 5,884,772 +1.58(+0.92%)
Jul 05, 2016 170.49 172.02 169.78 171.58 5,931,434 -0.22(-0.13%)
Jul 01, 2016 171.75 171.80 171.80 171.80 5,993,724 +0.05(+0.03%)
Jun 30, 2016 167.27 171.86 167.22 171.75 9,991,869 +5.07(+3.04%)
Jun 29, 2016 166.46 167.06 165.31 166.67 6,574,138 +3.33(+2.04%)
Jun 28, 2016 162.64 163.67 161.87 163.34 7,003,287 +3.38(+2.11%)
Jun 27, 2016 161.16 161.60 159.14 159.96 10,112,192 -2.73(-1.68%)
Jun 24, 2016 164.27 166.67 162.31 162.69 15,702,529 -7.47(-4.39%)
Jun 23, 2016 169.46 170.27 168.97 170.16 7,369,603 +2.24(+1.33%)
Jun 22, 2016 169.13 169.67 167.87 167.93 6,600,180 -0.87(-0.52%)
Jun 21, 2016 168.47 169.18 168.42 168.80 6,604,815 +0.60(+0.36%)
Jun 20, 2016 168.31 170.87 168.20 168.20 8,778,074 +1.25(+0.75%)
Jun 17, 2016 167.22 167.60 166.13 166.95 10,197,645 -0.22(-0.13%)
Jun 16, 2016 164.44 167.71 164.11 167.16 12,393,210 +1.53(+0.92%)
Jun 15, 2016 165.04 167.37 164.99 165.64 8,082,581 +0.81(+0.49%)
Jun 14, 2016 161.47 164.91 161.31 164.82 8,070,405 +3.30(+2.04%)
Jun 13, 2016 162.33 163.15 161.31 161.52 6,086,983 -1.14(-0.70%)
Jun 10, 2016 162.55 163.96 162.06 162.66 5,435,168 -1.08(-0.66%)
Jun 09, 2016 163.31 164.23 162.55 163.74 4,898,886 -0.38(-0.23%)
Jun 08, 2016 163.69 165.15 163.31 164.12 5,381,850 +0.92(+0.56%)
Jun 07, 2016 163.20 164.66 163.15 163.20 4,737,181 +0.11(+0.07%)
Jun 06, 2016 162.44 163.69 162.17 163.09 3,446,355 +0.98(+0.60%)
Jun 03, 2016 162.55 162.71 161.41 162.12 4,395,872 -0.60(-0.37%)
Jun 02, 2016 162.50 162.71 161.63 162.71 3,514,724 -0.33(-0.20%)
Jun 01, 2016 162.66 163.20 161.85 163.04 3,901,695 -0.65(-0.40%)
May 31, 2016 163.09 164.28 162.82 163.69 5,595,119 +0.59(+0.36%)
May 27, 2016 163.20 163.09 163.09 163.09 3,601,117 +0.54(+0.33%)
May 26, 2016 162.82 163.69 162.44 162.55 4,182,364 -0.38(-0.23%)
May 25, 2016 162.44 164.18 162.22 162.93 5,108,909 +1.30(+0.80%)
May 24, 2016 160.93 162.25 160.74 161.63 4,472,773 +1.95(+1.22%)
May 23, 2016 159.84 160.66 159.25 159.68 4,361,328 -0.38(-0.24%)
May 20, 2016 159.90 160.71 159.36 160.06 6,464,679 +1.08(+0.68%)
May 19, 2016 158.81 159.46 157.35 158.98 6,287,444 -1.35(-0.84%)
May 18, 2016 160.82 161.63 159.36 160.33 5,135,042 -0.54(-0.34%)
May 17, 2016 161.85 162.93 160.19 160.87 6,190,537 -1.35(-0.83%)
May 16, 2016 160.00 163.15 159.84 162.22 4,745,901 +1.73(+1.08%)
May 13, 2016 162.28 163.04 159.95 160.49 6,513,139 -2.44(-1.50%)
May 12, 2016 161.58 163.50 161.58 162.93 8,729,382 -1.35(-0.82%)
May 11, 2016 165.15 166.50 164.28 164.28 4,360,270 -0.76(-0.46%)
May 10, 2016 162.39 165.47 162.33 165.04 5,010,069 +3.30(+2.04%)
May 09, 2016 162.71 162.93 160.44 161.74 5,014,679 -1.35(-0.83%)
May 06, 2016 160.71 163.74 159.25 163.09 5,226,738 +1.25(+0.77%)
May 05, 2016 163.20 163.74 161.39 161.85 5,854,219 -0.97(-0.60%)
May 04, 2016 164.61 164.69 161.85 162.82 7,349,308 -3.03(-1.83%)
May 03, 2016 165.91 166.29 164.34 165.85 5,116,861 -1.41(-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.