Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 55.14 55.14 55.14 0 -0.82(-1.46%)
Mar 28, 2018 55.30 57.06 53.53 55.96 34,004,816 +0.98(+1.79%)
Mar 27, 2018 52.85 56.12 52.44 54.98 37,876,632 +2.25(+4.27%)
Mar 26, 2018 54.12 54.16 52.07 52.73 25,767,442 -0.74(-1.38%)
Mar 23, 2018 54.81 55.02 53.26 53.46 20,545,280 -1.15(-2.10%)
Mar 22, 2018 56.25 56.41 54.49 54.61 17,403,062 -2.17(-3.82%)
Mar 21, 2018 55.88 57.10 55.55 56.78 15,923,279 +0.98(+1.76%)
Mar 20, 2018 57.68 57.72 55.71 55.80 21,734,166 -1.76(-3.06%)
Mar 19, 2018 58.33 58.41 57.27 57.55 16,177,418 -0.98(-1.68%)
Mar 16, 2018 58.66 58.99 57.98 58.54 27,988,386 -0.20(-0.35%)
Mar 15, 2018 58.54 59.52 58.36 58.74 11,592,745 +0.37(+0.63%)
Mar 14, 2018 59.15 59.68 58.23 58.37 13,946,791 -0.65(-1.11%)
Mar 13, 2018 60.09 60.30 58.66 59.03 29,020,200 -2.74(-4.44%)
Mar 12, 2018 61.44 62.69 61.20 61.77 17,162,886 +0.65(+1.07%)
Mar 09, 2018 59.80 61.15 59.35 61.11 15,683,850 +1.72(+2.89%)
Mar 08, 2018 59.31 59.89 58.95 59.40 12,037,409 +0.04(+0.07%)
Mar 07, 2018 58.00 59.35 20,285,200 -0.53(-0.89%)
Mar 06, 2018 59.72 60.01 59.35 59.89 14,176,447 +0.90(+1.53%)
Mar 05, 2018 58.00 59.93 57.76 58.99 21,371,840 +1.23(+2.12%)
Mar 02, 2018 57.23 58.25 57.15 57.76 18,244,214 +0.41(+0.71%)
Mar 01, 2018 57.92 58.33 57.06 57.35 22,450,342 -0.37(-0.64%)
Feb 28, 2018 59.72 59.78 57.64 57.72 21,651,164 -1.60(-2.69%)
Feb 27, 2018 60.01 62.10 59.31 59.31 22,726,264 -0.61(-1.02%)
Feb 26, 2018 58.86 60.03 57.06 59.93 35,479,224 +0.65(+1.10%)
Feb 23, 2018 59.44 59.99 59.25 59.27 12,935,202 +1.82(+3.17%)
Feb 22, 2018 57.45 19,970,272 +0.51(+0.90%)
Feb 21, 2018 57.81 57.88 56.78 56.94 24,957,826 -0.98(-1.70%)
Feb 20, 2018 58.63 58.79 57.45 57.92 15,682,537 -1.22(-2.06%)
Feb 16, 2018 59.14 59.14 59.14 0 +0.79(+1.35%)
Feb 15, 2018 58.67 59.06 58.43 58.36 13,960,817 -0.20(-0.34%)
Feb 14, 2018 57.73 59.06 57.53 58.55 21,854,218 +0.90(+1.57%)
Feb 13, 2018 57.92 58.12 57.10 57.65 18,751,180 -0.59(-1.01%)
Feb 12, 2018 59.18 59.50 58.08 58.24 19,218,952 -0.47(-0.80%)
Feb 09, 2018 57.73 59.06 55.92 58.71 32,841,286 +1.93(+3.39%)
Feb 08, 2018 59.69 59.75 56.78 56.78 34,137,048 -3.14(-5.25%)
Feb 07, 2018 60.16 60.44 59.93 59.93 19,338,010 -0.08(-0.13%)
Feb 06, 2018 58.24 60.28 57.81 60.01 32,262,994 +0.37(+0.63%)
Feb 05, 2018 60.83 61.38 58.98 59.63 31,103,608 -1.83(-2.97%)
Feb 02, 2018 62.44 62.60 61.30 61.46 20,941,850 -1.49(-2.37%)
Feb 01, 2018 63.11 63.29 62.60 62.95 13,430,666 -0.59(-0.93%)
Jan 31, 2018 63.11 63.96 62.84 63.54 19,526,150 +0.86(+1.38%)
Jan 30, 2018 63.27 63.94 62.68 62.68 17,359,852 -1.30(-2.03%)
Jan 29, 2018 62.95 64.56 62.76 63.98 18,858,246 +0.59(+0.93%)
Jan 26, 2018 63.39 63.50 62.60 63.39 23,128,744 -0.20(-0.31%)
Jan 25, 2018 64.84 65.31 64.05 63.58 24,179,926 -1.02(-1.58%)
Jan 24, 2018 66.80 68.22 63.86 64.60 42,544,984 -1.77(-2.66%)
Jan 23, 2018 64.05 66.92 63.94 66.37 30,738,216 +2.83(+4.45%)
Jan 22, 2018 62.48 64.17 62.09 63.54 34,140,176 -0.35(-0.55%)
Jan 19, 2018 65.43 65.74 62.95 63.90 54,698,360 -2.00(-3.04%)
Jan 18, 2018 68.69 65.86 65.90 43,816,400 -2.28(-3.34%)
Jan 17, 2018 69.36 69.56 67.83 68.18 47,687,432 -3.38(-4.72%)
Jan 16, 2018 71.99 72.74 70.58 71.56 52,319,176 -2.16(-2.93%)
Jan 12, 2018 73.72 73.72 73.72 0 -1.02(-1.37%)
Jan 11, 2018 75.57 76.12 74.66 74.74 25,373,048 +0.36(+0.48%)
Jan 10, 2018 74.90 74.39 20,939,696 +1.45(+1.99%)
Jan 09, 2018 72.03 73.33 71.17 72.93 16,892,004 +1.10(+1.53%)
Jan 08, 2018 73.37 73.49 71.13 71.83 20,877,276 -1.02(-1.40%)
Jan 05, 2018 74.11 74.15 72.70 72.86 20,327,254 +0.04(+0.05%)
Jan 04, 2018 72.23 73.17 71.91 72.82 20,998,430 +1.49(+2.09%)
Jan 03, 2018 71.91 72.07 70.85 71.32 20,723,866 +0.67(+0.95%)
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.