Skip to main content

General Electric (NY: GE )

185.98 +2.43 (+1.32%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.17 51.48 50.32 50.50 17,119,000 -1.07(-2.08%)
Sep 27, 2018 50.86 52.56 50.81 51.57 18,368,102 +0.63(+1.23%)
Sep 26, 2018 50.32 51.71 50.14 50.95 20,872,806 +0.54(+1.06%)
Sep 25, 2018 52.47 52.60 50.19 50.41 29,878,010 -2.10(-4.00%)
Sep 24, 2018 54.12 54.12 51.89 52.51 33,212,526 -1.92(-3.53%)
Sep 21, 2018 55.47 56.18 54.39 54.44 21,332,018 -1.30(-2.33%)
Sep 20, 2018 56.32 56.76 55.29 55.73 19,739,988 -1.79(-3.11%)
Sep 19, 2018 56.45 58.10 56.18 57.52 13,883,319 +0.89(+1.58%)
Sep 18, 2018 56.67 57.03 56.18 56.63 9,588,636 -0.18(-0.31%)
Sep 17, 2018 56.41 57.66 56.36 56.81 11,323,210 +0.09(+0.16%)
Sep 14, 2018 56.05 57.03 55.38 56.72 15,642,555 +2.44(+4.49%)
Sep 13, 2018 54.11 54.45 53.08 54.28 12,766,931 +0.43(+0.79%)
Sep 12, 2018 52.53 53.94 52.23 53.85 9,409,594 +1.20(+2.27%)
Sep 11, 2018 53.13 53.26 52.23 52.66 9,402,085 -0.77(-1.44%)
Sep 10, 2018 52.79 54.19 52.74 53.43 10,156,237 +0.47(+0.89%)
Sep 07, 2018 52.91 53.13 52.40 52.96 10,740,079 -0.47(-0.88%)
Sep 06, 2018 53.38 54.66 53.38 53.43 9,508,407 -0.21(-0.40%)
Sep 05, 2018 53.17 53.72 52.23 53.64 12,895,171 -0.47(-0.87%)
Sep 04, 2018 55.01 55.01 53.94 54.11 10,497,683 -1.15(-2.09%)
Aug 31, 2018 55.26 55.26 55.26 0 +0.73(+1.33%)
Aug 30, 2018 54.96 55.39 54.45 54.54 10,459,132 -0.85(-1.54%)
Aug 29, 2018 54.54 55.43 54.11 55.39 11,189,289 +0.90(+1.65%)
Aug 28, 2018 54.54 55.05 54.32 54.49 13,830,843 -0.04(-0.08%)
Aug 27, 2018 53.30 54.58 53.17 54.54 10,462,513 +1.15(+2.16%)
Aug 24, 2018 53.47 53.64 53.26 53.38 9,054,808 -0.17(-0.32%)
Aug 23, 2018 53.00 53.64 52.91 53.55 8,910,307 +0.30(+0.56%)
Aug 22, 2018 53.85 53.90 53.04 53.26 10,172,400 -0.68(-1.27%)
Aug 21, 2018 52.70 54.19 52.66 53.94 13,567,169 +1.41(+2.68%)
Aug 20, 2018 52.40 52.91 51.85 52.53 8,839,682 +0.00(+0.00%)
Aug 17, 2018 52.36 52.70 52.14 52.53 10,992,569 +0.00(+0.00%)
Aug 16, 2018 52.36 52.79 52.10 52.53 12,171,789 +0.34(+0.65%)
Aug 15, 2018 52.40 52.79 50.99 52.19 15,149,681 -0.56(-1.05%)
Aug 14, 2018 53.30 53.81 52.61 52.74 11,609,015 -0.43(-0.80%)
Aug 13, 2018 54.32 54.37 52.91 53.17 15,709,276 -1.37(-2.51%)
Aug 10, 2018 55.13 55.13 54.28 54.54 11,345,396 -0.73(-1.31%)
Aug 09, 2018 55.56 55.65 55.13 55.26 7,606,313 -0.47(-0.84%)
Aug 08, 2018 56.33 56.33 55.39 55.73 9,456,950 -0.47(-0.84%)
Aug 07, 2018 56.03 56.59 55.60 56.20 13,253,137 +0.26(+0.46%)
Aug 06, 2018 56.03 56.29 55.77 55.95 7,606,637 -0.17(-0.30%)
Aug 03, 2018 56.16 56.59 55.95 56.12 8,252,845 -0.13(-0.23%)
Aug 02, 2018 56.24 56.42 55.77 56.24 8,563,233 -0.30(-0.53%)
Aug 01, 2018 57.87 57.87 56.54 56.54 10,420,128 -1.67(-2.86%)
Jul 31, 2018 56.33 58.29 56.20 58.21 16,786,122 +2.01(+3.57%)
Jul 30, 2018 55.69 56.42 55.56 56.20 9,263,982 +0.43(+0.77%)
Jul 27, 2018 56.03 56.29 55.43 55.77 9,210,217 -0.38(-0.68%)
Jul 26, 2018 55.95 56.67 55.77 56.16 12,762,569 +0.17(+0.31%)
Jul 25, 2018 56.07 56.16 55.35 55.99 12,499,074 -0.04(-0.08%)
Jul 24, 2018 55.18 56.07 54.88 56.03 13,267,725 +0.56(+1.00%)
Jul 23, 2018 56.03 55.09 55.48 21,145,926 -0.56(-0.99%)
Jul 20, 2018 58.59 58.85 55.43 56.03 40,119,444 -2.61(-4.44%)
Jul 19, 2018 58.59 59.28 58.14 58.64 17,544,760 -0.09(-0.15%)
Jul 18, 2018 58.68 58.98 58.51 58.72 9,607,926 +0.26(+0.44%)
Jul 17, 2018 59.15 59.32 58.29 58.47 13,841,016 -0.90(-1.51%)
Jul 16, 2018 59.32 59.58 58.93 59.36 10,034,940 +0.04(+0.07%)
Jul 13, 2018 59.66 60.09 59.28 59.32 11,367,640 -0.43(-0.71%)
Jul 12, 2018 60.00 60.39 59.49 59.75 9,323,960 +0.00(+0.00%)
Jul 11, 2018 59.75 59.75 11,065,194 -0.77(-1.27%)
Jul 10, 2018 59.79 60.56 59.70 60.52 14,096,144 +0.94(+1.58%)
Jul 09, 2018 59.53 60.39 59.40 59.58 15,695,858 +0.43(+0.72%)
Jul 06, 2018 57.10 59.36 56.88 59.15 14,054,626 +1.79(+3.13%)
Jul 05, 2018 57.14 57.40 55.69 57.35 12,536,505 +0.26(+0.45%)
Jul 03, 2018 57.10 57.10 57.10 0 +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.