Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 65.88 67.00 65.68 66.29 20,204,532 +0.25(+0.39%)
Feb 26, 2015 66.16 66.34 65.83 66.03 14,995,411 -0.05(-0.08%)
Feb 25, 2015 64.91 66.47 64.88 66.08 26,744,128 +1.33(+2.05%)
Feb 24, 2015 64.07 64.91 63.99 64.76 16,641,293 +0.56(+0.87%)
Feb 23, 2015 64.32 64.53 64.02 64.20 12,050,615 -0.10(-0.16%)
Feb 20, 2015 63.46 64.31 63.25 64.30 15,639,959 +0.51(+0.80%)
Feb 19, 2015 63.84 64.30 63.64 63.79 13,028,986 +2.20(+3.57%)
Feb 18, 2015 61.69 61.69 61.35 61.59 12,601,271 +0.20(+0.32%)
Feb 17, 2015 61.27 61.49 60.93 61.39 14,753,071 +0.05(+0.08%)
Feb 13, 2015 60.95 61.35 61.35 61.35 13,560,438 +0.63(+1.04%)
Feb 12, 2015 60.52 60.95 60.27 60.71 10,853,411 +0.29(+0.48%)
Feb 11, 2015 60.27 60.54 60.00 60.42 10,025,082 +0.12(+0.20%)
Feb 10, 2015 60.42 60.48 59.88 60.30 11,098,997 +0.20(+0.32%)
Feb 09, 2015 59.69 60.37 59.64 60.10 11,166,685 +0.29(+0.49%)
Feb 06, 2015 59.86 60.37 59.69 59.81 11,262,843 +0.05(+0.08%)
Feb 05, 2015 59.15 59.76 59.11 59.76 10,493,036 +0.83(+1.41%)
Feb 04, 2015 59.54 59.59 58.74 58.93 13,615,035 -0.76(-1.27%)
Feb 03, 2015 59.25 59.83 59.17 59.69 15,463,792 +0.63(+1.07%)
Feb 02, 2015 58.54 59.08 58.30 59.05 16,221,976 +0.78(+1.34%)
Jan 30, 2015 58.25 58.81 58.10 58.27 22,430,654 -0.46(-0.79%)
Jan 29, 2015 58.15 59.03 58.00 58.74 16,572,108 +0.59(+1.01%)
Jan 28, 2015 59.69 59.74 58.08 58.15 20,349,612 -1.32(-2.21%)
Jan 27, 2015 59.49 59.66 59.03 59.47 15,741,345 -0.51(-0.85%)
Jan 26, 2015 60.30 60.34 59.52 59.98 16,060,134 +0.27(+0.45%)
Jan 23, 2015 59.59 60.70 59.25 59.71 26,131,324 +0.49(+0.82%)
Jan 22, 2015 59.27 59.42 58.44 59.22 19,314,650 +0.59(+1.00%)
Jan 21, 2015 58.13 58.74 57.83 58.64 15,419,760 +0.46(+0.80%)
Jan 20, 2015 58.15 58.22 57.44 58.17 18,252,544 +0.63(+1.10%)
Jan 16, 2015 57.34 57.54 57.54 57.54 20,414,290 +0.02(+0.04%)
Jan 15, 2015 58.00 58.47 57.47 57.52 12,902,351 -0.49(-0.84%)
Jan 14, 2015 57.69 58.17 57.10 58.00 17,150,158 -0.20(-0.34%)
Jan 13, 2015 59.17 59.34 57.64 58.20 16,877,286 -0.29(-0.50%)
Jan 12, 2015 58.71 58.88 57.98 58.49 17,544,560 -0.12(-0.21%)
Jan 09, 2015 59.81 59.83 58.42 58.61 17,683,154 -0.83(-1.40%)
Jan 08, 2015 59.32 59.47 58.86 59.44 17,709,918 +0.71(+1.20%)
Jan 07, 2015 59.05 59.49 58.49 58.74 17,889,038 +0.02(+0.04%)
Jan 06, 2015 59.66 59.93 58.37 58.71 26,130,326 -1.29(-2.15%)
Jan 05, 2015 61.00 61.00 59.81 60.00 17,214,466 -1.12(-1.84%)
Jan 02, 2015 61.81 62.10 60.66 61.13 16,776,534 -0.51(-0.83%)
Dec 31, 2014 62.00 61.64 61.64 61.64 11,563,980 -0.73(-1.17%)
Dec 30, 2014 62.47 62.69 62.00 62.37 9,094,793 -0.32(-0.51%)
Dec 29, 2014 62.69 63.05 62.64 62.69 8,551,257 -0.20(-0.31%)
Dec 26, 2014 63.03 63.17 62.78 62.88 6,140,840 -0.12(-0.19%)
Dec 24, 2014 63.15 63.00 63.00 63.00 7,324,257 -0.12(-0.19%)
Dec 23, 2014 62.66 63.42 62.44 63.13 12,871,882 +0.41(+0.66%)
Dec 22, 2014 62.56 62.86 62.33 62.71 14,442,864 +0.22(+0.35%)
Dec 19, 2014 61.27 62.69 60.98 62.49 35,550,488 +1.17(+1.91%)
Dec 18, 2014 61.30 61.35 60.20 61.32 21,300,140 +3.86(+6.72%)
Dec 17, 2014 57.34 57.60 56.06 57.46 33,265,014 +0.40(+0.69%)
Dec 16, 2014 57.18 58.67 56.86 57.07 20,760,538 -0.23(-0.41%)
Dec 15, 2014 58.30 58.32 56.88 57.30 27,155,602 -0.70(-1.21%)
Dec 12, 2014 59.07 59.12 57.93 58.00 21,906,196 -1.21(-2.05%)
Dec 11, 2014 59.00 59.86 58.98 59.21 17,539,078 +0.33(+0.55%)
Dec 10, 2014 59.70 59.71 58.60 58.88 19,444,446 -0.72(-1.21%)
Dec 09, 2014 59.33 59.86 58.88 59.60 13,949,123 -0.26(-0.43%)
Dec 08, 2014 60.30 60.79 59.67 59.86 16,147,695 -0.75(-1.23%)
Dec 05, 2014 60.91 60.93 60.42 60.61 9,608,531 -0.19(-0.31%)
Dec 04, 2014 61.19 61.24 60.40 60.79 12,725,151 -0.68(-1.10%)
Dec 03, 2014 60.96 61.68 60.79 61.47 14,743,368 +0.77(+1.27%)
Dec 02, 2014 60.75 61.05 60.65 60.70 10,826,723 +0.07(+0.12%)
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.