Skip to main content

General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 123.99 125.19 123.68 124.04 10,537,260 -0.99(-0.79%)
Jan 29, 2015 123.78 125.65 123.47 125.03 7,785,087 +1.25(+1.01%)
Jan 28, 2015 127.06 127.16 123.63 123.78 9,559,647 -2.80(-2.22%)
Jan 27, 2015 126.64 127.00 125.65 126.59 7,394,819 -1.09(-0.85%)
Jan 26, 2015 128.35 128.46 126.69 127.68 7,544,577 +0.57(+0.45%)
Jan 23, 2015 126.85 129.21 126.12 127.11 12,275,725 +1.04(+0.82%)
Jan 22, 2015 126.17 126.48 124.41 126.07 9,073,452 +1.25(+1.00%)
Jan 21, 2015 123.73 125.03 123.11 124.82 7,243,748 +0.99(+0.80%)
Jan 20, 2015 123.78 123.94 122.28 123.83 8,574,507 +1.35(+1.10%)
Jan 16, 2015 122.07 122.48 122.48 122.48 9,590,031 +0.05(+0.04%)
Jan 15, 2015 123.47 124.46 122.33 122.43 6,061,144 -1.04(-0.84%)
Jan 14, 2015 122.80 123.83 121.55 123.47 8,056,638 -0.42(-0.33%)
Jan 13, 2015 125.96 126.33 122.69 123.89 7,928,451 -0.62(-0.50%)
Jan 12, 2015 124.98 125.34 123.42 124.51 8,241,916 -0.26(-0.21%)
Jan 09, 2015 127.31 127.37 124.36 124.77 8,307,024 -1.77(-1.39%)
Jan 08, 2015 126.28 126.59 125.29 126.53 8,319,597 +1.50(+1.20%)
Jan 07, 2015 125.70 126.64 124.51 125.03 8,403,742 +0.05(+0.04%)
Jan 06, 2015 127.00 127.57 124.25 124.98 12,275,257 -2.75(-2.15%)
Jan 05, 2015 129.86 129.86 127.31 127.73 8,086,848 -2.39(-1.84%)
Jan 02, 2015 131.57 132.19 129.13 130.12 7,881,120 -1.09(-0.83%)
Dec 31, 2014 131.99 131.21 131.21 131.21 5,432,416 -1.56(-1.17%)
Dec 30, 2014 132.97 133.44 131.99 132.77 4,272,465 -0.68(-0.51%)
Dec 29, 2014 133.44 134.22 133.34 133.44 4,017,128 -0.41(-0.31%)
Dec 26, 2014 134.17 134.48 133.65 133.86 2,884,785 -0.26(-0.19%)
Dec 24, 2014 134.43 134.12 134.12 134.12 3,440,720 -0.26(-0.19%)
Dec 23, 2014 133.39 135.00 132.92 134.38 6,046,830 +0.88(+0.66%)
Dec 22, 2014 133.18 133.80 132.69 133.49 6,784,831 +0.47(+0.35%)
Dec 19, 2014 130.43 133.44 129.81 133.03 16,700,571 +2.49(+1.91%)
Dec 18, 2014 130.48 130.59 128.15 130.53 10,006,178 +3.69(+2.91%)
Dec 17, 2014 126.59 127.16 123.76 126.85 15,068,961 +0.88(+0.69%)
Dec 16, 2014 126.23 129.52 125.51 125.97 9,404,467 -0.52(-0.41%)
Dec 15, 2014 128.70 128.75 125.56 126.49 12,301,414 -1.54(-1.21%)
Dec 12, 2014 130.40 130.50 127.88 128.03 9,923,447 -2.68(-2.05%)
Dec 11, 2014 130.24 132.15 130.19 130.71 7,945,155 +0.72(+0.55%)
Dec 10, 2014 131.78 131.81 129.37 129.99 8,808,280 -1.59(-1.21%)
Dec 09, 2014 130.96 132.15 129.99 131.58 6,318,914 -0.57(-0.43%)
Dec 08, 2014 133.12 134.20 131.73 132.15 7,314,862 -1.65(-1.23%)
Dec 05, 2014 134.46 134.51 133.38 133.79 4,352,638 -0.41(-0.31%)
Dec 04, 2014 135.08 135.18 133.33 134.20 5,764,458 -1.49(-1.10%)
Dec 03, 2014 134.56 136.16 134.20 135.69 6,678,705 +1.70(+1.27%)
Dec 02, 2014 134.10 134.77 133.89 134.00 4,904,476 +0.16(+0.12%)
Dec 01, 2014 134.56 134.87 132.94 133.84 9,507,654 -2.42(-1.77%)
Nov 28, 2014 137.85 138.37 136.00 136.26 6,062,648 -1.96(-1.41%)
Nov 26, 2014 138.32 138.22 138.22 138.22 3,750,065 +0.05(+0.04%)
Nov 25, 2014 138.94 139.04 138.06 138.16 5,443,771 -0.72(-0.52%)
Nov 24, 2014 138.83 139.35 137.91 138.88 4,666,033 +0.05(+0.04%)
Nov 21, 2014 139.35 139.40 138.16 138.83 7,033,960 +0.72(+0.52%)
Nov 20, 2014 137.85 138.73 137.60 138.11 4,120,929 -0.36(-0.26%)
Nov 19, 2014 138.83 138.88 137.70 138.47 6,558,277 -0.46(-0.33%)
Nov 18, 2014 137.34 139.14 137.29 138.94 7,139,026 +2.06(+1.50%)
Nov 17, 2014 136.16 137.24 135.90 136.88 4,784,899 +0.77(+0.57%)
Nov 14, 2014 135.95 136.36 135.69 136.11 3,294,020 +0.21(+0.15%)
Nov 13, 2014 136.16 137.19 135.62 135.90 4,941,937 -0.51(-0.38%)
Nov 12, 2014 135.13 136.80 135.13 136.41 5,461,341 +0.72(+0.53%)
Nov 11, 2014 136.16 136.31 134.97 135.69 3,683,734 -0.46(-0.34%)
Nov 10, 2014 135.85 136.47 135.69 136.16 3,159,823 +0.31(+0.23%)
Nov 07, 2014 135.23 136.34 134.82 135.85 5,130,574 +0.26(+0.19%)
Nov 06, 2014 133.17 135.75 133.07 135.59 7,818,156 +2.78(+2.09%)
Nov 05, 2014 133.22 133.22 132.04 132.81 6,139,894 +0.62(+0.47%)
Nov 04, 2014 132.35 132.71 131.63 132.20 4,384,642 +0.00(+0.00%)
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.