Skip to main content

General Electric (NY: GE )

183.57 +3.24 (+1.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.19 52.36 51.73 51.77 21,625,616 -0.46(-0.87%)
Oct 30, 2013 52.07 52.44 51.87 52.23 20,101,480 +0.32(+0.61%)
Oct 29, 2013 51.87 52.09 51.63 51.91 19,387,220 +0.24(+0.46%)
Oct 28, 2013 51.26 51.81 51.02 51.67 15,898,303 +0.42(+0.81%)
Oct 25, 2013 51.63 51.65 51.10 51.26 13,821,462 -0.12(-0.23%)
Oct 24, 2013 51.18 51.53 50.84 51.37 17,479,854 +0.48(+0.93%)
Oct 23, 2013 51.47 51.49 50.78 50.90 19,952,094 -0.63(-1.23%)
Oct 22, 2013 51.87 51.97 51.45 51.53 21,819,424 -0.24(-0.46%)
Oct 21, 2013 51.24 52.19 51.08 51.77 30,589,464 +1.17(+2.31%)
Oct 18, 2013 49.93 51.00 49.69 50.60 49,795,132 +1.72(+3.53%)
Oct 17, 2013 48.28 48.88 47.99 48.88 22,877,216 +0.63(+1.31%)
Oct 16, 2013 48.23 48.32 47.79 48.24 15,183,531 +0.34(+0.70%)
Oct 15, 2013 48.07 48.41 47.83 47.91 14,111,704 -0.38(-0.78%)
Oct 14, 2013 47.95 48.28 47.85 48.28 11,119,619 -0.04(-0.08%)
Oct 11, 2013 48.17 48.50 47.93 48.32 17,257,508 +0.30(+0.62%)
Oct 10, 2013 47.33 48.03 47.18 48.03 19,265,948 +1.35(+2.89%)
Oct 09, 2013 47.22 47.22 46.54 46.68 17,674,390 -0.20(-0.42%)
Oct 08, 2013 47.37 47.37 46.88 46.88 21,337,262 -0.53(-1.13%)
Oct 07, 2013 47.22 47.79 47.14 47.41 14,558,350 -0.22(-0.46%)
Oct 04, 2013 47.89 47.89 47.33 47.63 16,817,666 -0.10(-0.21%)
Oct 03, 2013 47.97 48.03 47.22 47.73 18,898,994 -0.46(-0.95%)
Oct 02, 2013 47.81 48.23 47.63 48.19 17,185,870 +0.32(+0.66%)
Oct 01, 2013 47.41 47.97 47.33 47.87 14,607,659 +0.55(+1.17%)
Sep 30, 2013 47.29 47.69 47.18 47.31 17,711,780 -0.32(-0.67%)
Sep 27, 2013 47.73 47.73 47.41 47.63 13,003,951 -0.40(-0.82%)
Sep 26, 2013 48.13 48.54 47.45 48.03 16,502,187 +0.04(+0.08%)
Sep 25, 2013 48.13 48.48 47.93 47.99 14,845,379 -0.18(-0.37%)
Sep 24, 2013 47.97 48.60 47.97 48.17 16,285,357 +0.08(+0.16%)
Sep 23, 2013 47.93 48.28 47.83 48.09 20,790,398 +0.53(+1.12%)
Sep 20, 2013 48.62 48.64 47.53 47.55 34,365,920 -0.89(-1.84%)
Sep 19, 2013 49.12 49.28 48.32 48.44 25,073,752 +1.01(+2.13%)
Sep 18, 2013 46.69 47.53 46.55 47.43 26,716,924 +0.78(+1.68%)
Sep 17, 2013 46.04 46.69 46.00 46.65 18,720,852 +0.59(+1.28%)
Sep 16, 2013 45.92 46.23 45.66 46.06 19,322,126 +0.69(+1.51%)
Sep 13, 2013 45.36 45.60 45.31 45.37 9,996,581 -0.13(-0.29%)
Sep 12, 2013 46.10 46.17 45.35 45.50 16,075,674 -0.46(-1.00%)
Sep 11, 2013 45.70 45.96 45.26 45.96 18,118,856 +0.42(+0.92%)
Sep 10, 2013 45.16 45.68 45.07 45.54 18,617,132 +0.92(+2.05%)
Sep 09, 2013 44.36 44.76 44.23 44.63 14,463,470 +0.44(+0.99%)
Sep 06, 2013 44.17 44.61 43.81 44.19 19,252,972 +0.00(+0.00%)
Sep 05, 2013 44.53 44.55 44.06 44.19 15,790,101 -0.02(-0.04%)
Sep 04, 2013 43.86 44.23 43.81 44.21 16,461,950 +0.21(+0.48%)
Sep 03, 2013 44.47 44.74 43.73 44.00 26,956,194 -0.15(-0.35%)
Aug 30, 2013 44.72 44.84 43.96 44.15 24,255,182 +0.06(+0.13%)
Aug 29, 2013 44.19 44.46 44.06 44.09 11,177,972 -0.17(-0.39%)
Aug 28, 2013 44.19 44.65 44.19 44.26 15,113,796 +0.04(+0.09%)
Aug 27, 2013 44.57 44.63 44.09 44.23 26,914,154 -0.82(-1.82%)
Aug 26, 2013 45.29 45.39 44.95 45.05 13,524,770 -0.32(-0.71%)
Aug 23, 2013 45.47 45.50 45.10 45.37 10,844,658 +0.00(+0.00%)
Aug 22, 2013 45.14 45.41 45.05 45.37 16,198,924 +0.32(+0.72%)
Aug 21, 2013 45.26 45.39 44.95 45.05 16,610,248 -0.21(-0.46%)
Aug 20, 2013 45.35 45.50 45.09 45.26 15,953,165 -0.25(-0.55%)
Aug 19, 2013 45.60 45.71 45.33 45.50 16,807,940 -0.19(-0.42%)
Aug 16, 2013 45.56 45.89 45.52 45.70 19,034,352 -0.10(-0.21%)
Aug 15, 2013 45.73 46.29 45.64 45.79 20,879,676 -0.13(-0.29%)
Aug 14, 2013 46.17 46.34 45.89 45.92 14,609,154 -0.25(-0.54%)
Aug 13, 2013 46.36 46.36 45.98 46.17 14,914,520 -0.13(-0.29%)
Aug 12, 2013 46.06 46.36 45.91 46.31 14,317,983 +0.04(+0.08%)
Aug 09, 2013 46.44 46.63 46.19 46.27 10,884,898 -0.15(-0.33%)
Aug 08, 2013 46.69 46.82 46.21 46.42 11,677,772 -0.02(-0.04%)
Aug 07, 2013 46.19 46.44 45.95 46.44 14,644,890 +0.06(+0.12%)
Aug 06, 2013 46.73 46.74 46.27 46.38 11,559,421 -0.40(-0.86%)
Aug 05, 2013 46.88 46.94 46.73 46.78 9,419,282 -0.34(-0.73%)
Aug 02, 2013 46.78 47.13 46.55 47.13 13,481,077 +0.15(+0.32%)
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.