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 30, 2015 68.65 70.06 68.54 70.01 15,763,056 +1.80(+2.65%)
Sep 29, 2015 67.54 68.27 67.34 68.20 14,981,471 +0.72(+1.07%)
Sep 28, 2015 68.54 68.68 67.48 67.48 15,360,645 -1.69(-2.45%)
Sep 25, 2015 69.40 69.51 69.01 69.18 14,031,278 +0.03(+0.04%)
Sep 24, 2015 69.04 70.65 68.43 69.15 19,178,798 -0.64(-0.91%)
Sep 23, 2015 69.43 70.31 69.34 69.79 14,836,368 +0.08(+0.12%)
Sep 22, 2015 68.73 69.84 68.29 69.70 15,924,280 +0.06(+0.08%)
Sep 21, 2015 69.09 69.95 68.95 69.65 10,669,129 +0.80(+1.17%)
Sep 18, 2015 69.81 69.97 68.59 68.84 28,051,452 -1.53(-2.17%)
Sep 17, 2015 70.79 71.98 70.15 70.37 17,594,688 +1.45(+2.10%)
Sep 16, 2015 67.86 69.19 67.56 68.92 23,152,162 +1.67(+2.49%)
Sep 15, 2015 66.18 67.64 65.65 67.25 17,431,618 +1.41(+2.14%)
Sep 14, 2015 66.37 66.40 65.39 65.84 9,871,351 -0.48(-0.72%)
Sep 11, 2015 65.76 66.34 65.12 66.32 12,002,904 +0.72(+1.09%)
Sep 10, 2015 65.28 66.08 65.12 65.60 13,182,566 +0.35(+0.53%)
Sep 09, 2015 66.98 67.03 65.09 65.25 13,021,775 -1.09(-1.64%)
Sep 08, 2015 65.15 66.40 64.51 66.34 17,385,490 +2.55(+4.00%)
Sep 04, 2015 64.27 63.79 63.79 63.79 13,404,501 -1.36(-2.08%)
Sep 03, 2015 65.81 66.32 64.83 65.15 12,628,068 -0.16(-0.24%)
Sep 02, 2015 64.16 65.33 63.34 65.31 18,992,250 +1.83(+2.89%)
Sep 01, 2015 64.43 64.75 62.94 63.47 24,584,082 -2.50(-3.79%)
Aug 31, 2015 66.40 66.40 65.33 65.97 13,922,467 -0.90(-1.35%)
Aug 28, 2015 66.24 66.90 65.89 66.87 12,393,992 +0.40(+0.60%)
Aug 27, 2015 64.93 66.48 64.80 66.48 24,414,792 +2.66(+4.17%)
Aug 26, 2015 63.39 63.98 61.85 63.82 29,705,212 +1.97(+3.18%)
Aug 25, 2015 65.73 65.76 61.85 61.85 22,865,460 -1.59(-2.51%)
Aug 24, 2015 60.71 64.80 51.48 63.45 34,319,000 -1.91(-2.93%)
Aug 21, 2015 66.18 66.79 65.28 65.36 24,493,326 -1.59(-2.38%)
Aug 20, 2015 67.80 68.15 66.93 66.95 13,027,242 -1.44(-2.10%)
Aug 19, 2015 68.84 69.17 68.08 68.39 10,965,774 -0.90(-1.30%)
Aug 18, 2015 69.56 69.66 68.95 69.29 7,655,863 -0.37(-0.53%)
Aug 17, 2015 68.97 69.74 68.57 69.66 7,232,563 +0.35(+0.50%)
Aug 14, 2015 68.18 69.37 68.10 69.32 7,820,464 +0.77(+1.12%)
Aug 13, 2015 68.50 68.87 68.10 68.55 6,177,210 -0.19(-0.27%)
Aug 12, 2015 67.88 68.79 67.38 68.73 12,285,135 +0.40(+0.58%)
Aug 11, 2015 69.19 69.19 68.15 68.34 10,620,526 -1.41(-2.02%)
Aug 10, 2015 68.84 69.90 68.84 69.74 8,832,117 +1.20(+1.74%)
Aug 07, 2015 68.97 69.25 68.07 68.55 9,750,468 -0.64(-0.92%)
Aug 06, 2015 69.51 69.58 69.00 69.19 6,508,108 -0.19(-0.27%)
Aug 05, 2015 69.35 69.98 69.19 69.37 9,582,586 +0.53(+0.77%)
Aug 04, 2015 68.81 69.27 68.65 68.84 8,265,507 +0.08(+0.12%)
Aug 03, 2015 69.43 69.44 68.04 68.76 12,251,892 -0.61(-0.88%)
Jul 31, 2015 69.72 69.89 69.24 69.37 8,727,616 -0.05(-0.08%)
Jul 30, 2015 69.72 69.74 69.13 69.43 8,321,793 -0.37(-0.53%)
Jul 29, 2015 69.35 69.85 69.24 69.80 9,024,963 +0.43(+0.61%)
Jul 28, 2015 69.37 69.74 68.97 69.37 10,442,695 +0.40(+0.58%)
Jul 27, 2015 67.88 69.05 67.83 68.97 13,648,028 +0.53(+0.78%)
Jul 24, 2015 69.93 69.96 68.23 68.44 11,709,891 -1.36(-1.94%)
Jul 23, 2015 70.65 70.70 69.64 69.80 8,729,006 -0.98(-1.39%)
Jul 22, 2015 71.45 71.66 70.62 70.78 9,078,760 -0.58(-0.82%)
Jul 21, 2015 71.79 72.16 71.23 71.37 11,016,333 -0.77(-1.07%)
Jul 20, 2015 72.08 72.32 71.79 72.14 9,287,712 -0.27(-0.37%)
Jul 17, 2015 72.46 72.64 71.84 72.40 15,497,306 +0.53(+0.74%)
Jul 16, 2015 71.71 71.87 71.34 71.87 11,522,217 +0.72(+1.01%)
Jul 15, 2015 70.73 71.21 70.70 71.15 10,506,224 +0.29(+0.41%)
Jul 14, 2015 70.04 71.05 70.04 70.86 8,387,829 +0.50(+0.72%)
Jul 13, 2015 70.41 70.52 69.74 70.36 9,150,854 +0.53(+0.76%)
Jul 10, 2015 70.14 70.28 69.21 69.82 9,541,153 +0.66(+0.96%)
Jul 09, 2015 69.56 70.17 69.13 69.16 11,441,573 +0.35(+0.50%)
Jul 08, 2015 69.35 69.74 68.79 68.81 12,050,893 -1.54(-2.19%)
Jul 07, 2015 70.12 70.57 68.92 70.36 12,281,489 +0.43(+0.61%)
Jul 06, 2015 70.52 70.81 69.64 69.93 10,480,423 -1.25(-1.75%)
Jul 02, 2015 70.97 71.18 71.18 71.18 9,782,866 +0.32(+0.45%)
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.