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 31, 2017 92.46 93.01 92.28 92.72 8,455,398 +0.29(+0.31%)
Jul 28, 2017 93.62 93.69 91.96 92.43 7,813,256 -0.94(-1.01%)
Jul 27, 2017 92.64 93.41 92.39 93.37 11,015,771 +0.72(+0.78%)
Jul 26, 2017 92.64 93.01 91.85 92.64 11,251,112 +0.54(+0.59%)
Jul 25, 2017 92.57 93.15 91.81 92.10 12,754,795 +0.04(+0.04%)
Jul 24, 2017 93.33 93.59 91.78 92.07 15,708,538 -1.74(-1.85%)
Jul 21, 2017 91.88 94.15 91.45 93.80 25,038,936 -2.82(-2.92%)
Jul 20, 2017 97.82 97.93 96.30 96.63 15,232,725 -0.91(-0.93%)
Jul 19, 2017 97.21 97.86 97.17 97.53 6,847,823 +0.18(+0.19%)
Jul 18, 2017 96.88 97.46 96.79 97.35 7,221,381 +0.25(+0.26%)
Jul 17, 2017 96.88 97.32 96.74 97.10 7,649,474 +0.14(+0.15%)
Jul 14, 2017 96.81 97.39 96.77 96.95 5,816,630 -0.04(-0.04%)
Jul 13, 2017 96.23 97.13 95.94 96.99 7,669,806 +0.76(+0.79%)
Jul 12, 2017 96.08 97.04 95.47 96.23 14,082,885 +0.72(+0.76%)
Jul 11, 2017 94.24 95.76 93.80 95.50 11,393,412 +1.23(+1.31%)
Jul 10, 2017 94.60 94.82 93.59 94.27 12,914,347 -0.40(-0.42%)
Jul 07, 2017 95.03 95.22 94.06 94.67 11,198,652 -0.58(-0.61%)
Jul 06, 2017 97.24 97.91 94.49 95.25 21,169,144 -3.77(-3.80%)
Jul 05, 2017 99.70 99.78 98.58 99.02 5,875,145 -0.36(-0.36%)
Jul 03, 2017 98.33 99.89 97.97 99.38 5,707,998 +1.59(+1.63%)
Jun 30, 2017 98.08 98.44 97.42 97.79 7,250,385 -0.04(-0.04%)
Jun 29, 2017 98.33 99.23 96.99 97.82 10,144,907 -0.22(-0.22%)
Jun 28, 2017 98.69 99.20 97.93 98.04 8,564,520 -0.47(-0.48%)
Jun 27, 2017 99.63 99.87 98.47 98.51 11,415,395 -1.45(-1.45%)
Jun 26, 2017 99.89 100.21 99.56 99.96 7,872,160 +0.14(+0.15%)
Jun 23, 2017 100.61 100.61 99.56 99.81 8,766,121 +0.07(+0.07%)
Jun 22, 2017 100.54 100.75 99.70 99.74 10,049,420 -0.83(-0.83%)
Jun 21, 2017 102.02 102.06 100.08 100.57 9,324,293 -1.27(-1.24%)
Jun 20, 2017 103.94 103.98 101.66 101.84 13,131,399 -2.43(-2.33%)
Jun 19, 2017 104.85 104.99 104.05 104.27 8,425,742 -0.72(-0.69%)
Jun 16, 2017 104.92 105.03 103.61 104.99 22,529,718 +0.22(+0.21%)
Jun 15, 2017 103.11 104.81 102.93 104.77 13,221,513 +5.07(+5.08%)
Jun 14, 2017 98.97 100.09 98.59 99.70 11,831,827 +0.83(+0.84%)
Jun 13, 2017 101.20 101.34 98.49 98.87 16,925,880 -1.70(-1.69%)
Jun 12, 2017 97.10 102.42 99.84 100.57 40,019,840 +3.48(+3.58%)
Jun 09, 2017 96.02 97.20 95.88 97.10 7,298,203 +1.22(+1.27%)
Jun 08, 2017 96.68 95.67 95.88 11,774,725 -0.31(-0.33%)
Jun 07, 2017 97.13 97.17 95.22 96.19 12,528,324 -0.87(-0.90%)
Jun 06, 2017 97.24 97.45 96.65 97.06 9,703,327 -0.17(-0.18%)
Jun 05, 2017 96.96 97.55 96.65 97.24 12,519,727 +0.35(+0.36%)
Jun 02, 2017 96.85 97.10 95.99 96.89 10,649,014 +0.56(+0.58%)
Jun 01, 2017 95.60 96.88 95.57 96.33 9,318,919 +1.18(+1.24%)
May 31, 2017 94.98 95.34 94.49 95.15 10,246,919 +0.07(+0.07%)
May 30, 2017 94.91 95.39 94.39 95.08 10,484,281 -0.31(-0.33%)
May 26, 2017 95.43 95.74 94.84 95.39 8,812,127 -0.14(-0.15%)
May 25, 2017 96.58 96.96 95.29 95.53 11,294,891 -1.18(-1.22%)
May 24, 2017 98.42 99.04 95.99 96.72 15,499,726 -1.56(-1.59%)
May 23, 2017 98.04 98.28 97.69 98.28 6,870,054 +0.35(+0.35%)
May 22, 2017 98.11 98.35 97.51 97.93 8,000,551 +0.45(+0.46%)
May 19, 2017 95.74 97.88 95.57 97.48 13,952,708 +1.98(+2.07%)
May 18, 2017 94.73 96.09 94.18 95.50 13,940,567 +0.24(+0.26%)
May 17, 2017 97.45 96.82 95.26 95.26 15,095,334 -2.19(-2.25%)
May 16, 2017 98.17 98.28 97.31 97.45 8,488,008 -0.49(-0.50%)
May 15, 2017 97.55 98.14 97.20 97.93 11,442,336 -0.31(-0.32%)
May 12, 2017 98.56 98.87 96.78 98.24 19,691,780 -2.08(-2.08%)
May 11, 2017 99.67 100.40 99.05 100.33 8,061,419 +0.59(+0.59%)
May 10, 2017 100.50 100.54 99.39 99.74 7,495,132 -0.80(-0.80%)
May 09, 2017 101.06 101.09 100.30 100.54 6,859,256 -0.49(-0.48%)
May 08, 2017 101.34 101.63 100.78 101.03 6,223,051 -0.52(-0.51%)
May 05, 2017 101.23 101.61 101.16 101.55 4,870,792 +0.07(+0.07%)
May 04, 2017 101.72 101.86 100.95 101.48 5,643,541 -0.11(-0.10%)
May 03, 2017 100.50 101.79 100.26 101.58 7,738,584 +0.83(+0.83%)
May 02, 2017 100.82 100.95 100.47 100.75 9,714,342 +0.17(+0.17%)
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.