General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 137.85 138.37 136.00 136.26 6,062,648 -1.96(-1.41%)
Nov 26, 2014 138.32 138.22 138.22 138.22 3,750,065 +0.05(+0.04%)
Nov 25, 2014 138.94 139.04 138.06 138.16 5,443,771 -0.72(-0.52%)
Nov 24, 2014 138.83 139.35 137.91 138.88 4,666,033 +0.05(+0.04%)
Nov 21, 2014 139.35 139.40 138.16 138.83 7,033,960 +0.72(+0.52%)
Nov 20, 2014 137.85 138.73 137.60 138.11 4,120,929 -0.36(-0.26%)
Nov 19, 2014 138.83 138.88 137.70 138.47 6,558,277 -0.46(-0.33%)
Nov 18, 2014 137.34 139.14 137.29 138.94 7,139,026 +2.06(+1.50%)
Nov 17, 2014 136.16 137.24 135.90 136.88 4,784,899 +0.77(+0.57%)
Nov 14, 2014 135.95 136.36 135.69 136.11 3,294,020 +0.21(+0.15%)
Nov 13, 2014 136.16 137.19 135.62 135.90 4,941,937 -0.51(-0.38%)
Nov 12, 2014 135.13 136.80 135.13 136.41 5,461,341 +0.72(+0.53%)
Nov 11, 2014 136.16 136.31 134.97 135.69 3,683,734 -0.46(-0.34%)
Nov 10, 2014 135.85 136.47 135.69 136.16 3,159,823 +0.31(+0.23%)
Nov 07, 2014 135.23 136.34 134.82 135.85 5,130,574 +0.26(+0.19%)
Nov 06, 2014 133.17 135.75 133.07 135.59 7,818,156 +2.78(+2.09%)
Nov 05, 2014 133.22 133.22 132.04 132.81 6,139,894 +0.62(+0.47%)
Nov 04, 2014 132.35 132.71 131.63 132.20 4,384,642 +0.00(+0.00%)
Nov 03, 2014 131.12 132.92 131.06 132.20 6,819,847 -0.57(-0.43%)
Oct 31, 2014 133.02 133.38 132.04 132.76 7,767,616 +0.72(+0.55%)
Oct 30, 2014 130.76 132.30 130.24 132.04 5,087,585 +0.05(+0.04%)
Oct 29, 2014 133.12 133.22 130.60 131.99 5,604,334 -1.13(-0.85%)
Oct 28, 2014 131.58 133.12 131.48 133.12 5,557,285 +1.85(+1.41%)
Oct 27, 2014 131.99 132.20 130.55 131.27 3,846,179 -0.62(-0.47%)
Oct 24, 2014 130.86 131.94 130.71 131.89 3,997,782 +1.03(+0.79%)
Oct 23, 2014 130.76 132.15 130.65 130.86 6,019,110 +1.29(+0.99%)
Oct 22, 2014 130.34 131.06 129.37 129.57 5,838,277 -1.34(-1.02%)
Oct 21, 2014 129.99 131.32 129.26 130.91 6,159,921 +2.16(+1.68%)
Oct 20, 2014 128.13 129.21 127.10 128.75 6,584,173 +1.08(+0.85%)
Oct 17, 2014 128.60 129.88 127.05 127.67 10,233,192 +2.93(+2.35%)
Oct 16, 2014 123.40 126.08 123.25 124.74 10,048,946 -0.15(-0.12%)
Oct 15, 2014 122.73 125.51 121.86 124.89 12,759,065 +0.93(+0.75%)
Oct 14, 2014 124.38 126.74 123.68 123.97 8,214,656 +0.77(+0.63%)
Oct 13, 2014 124.69 125.15 122.94 123.19 7,587,628 -1.65(-1.32%)
Oct 10, 2014 127.52 127.93 124.53 124.84 9,299,930 -2.62(-2.06%)
Oct 09, 2014 129.78 130.19 127.21 127.46 6,611,947 -2.42(-1.86%)
Oct 08, 2014 128.34 129.88 126.85 129.88 7,176,612 +2.26(+1.77%)
Oct 07, 2014 129.11 129.57 127.57 127.62 6,218,037 -2.11(-1.63%)
Oct 06, 2014 131.68 131.84 128.96 129.73 5,926,781 -0.93(-0.71%)
Oct 03, 2014 130.09 130.81 129.37 130.65 4,210,533 +1.44(+1.11%)
Oct 02, 2014 129.57 129.88 128.65 129.21 5,540,966 -0.21(-0.16%)
Oct 01, 2014 130.81 131.01 129.01 129.42 8,179,030 -2.37(-1.80%)
Sep 30, 2014 130.45 132.20 130.29 131.78 7,931,914 +1.03(+0.79%)
Sep 29, 2014 130.45 131.27 130.14 130.76 5,976,943 -1.08(-0.82%)
Sep 26, 2014 131.58 132.20 130.81 131.84 5,624,584 +0.41(+0.31%)
Sep 25, 2014 133.12 133.12 131.32 131.43 5,965,575 -1.95(-1.47%)
Sep 24, 2014 133.79 133.79 132.15 133.38 6,621,444 -0.46(-0.35%)
Sep 23, 2014 133.69 134.46 133.64 133.84 4,215,409 -0.31(-0.23%)
Sep 22, 2014 134.72 135.13 133.89 134.15 4,472,391 -1.08(-0.80%)
Sep 19, 2014 135.54 135.80 135.03 135.23 7,435,362 +0.41(+0.30%)
Sep 18, 2014 134.72 135.59 134.41 134.82 6,142,922 +0.82(+0.61%)
Sep 17, 2014 134.25 134.66 133.13 134.00 5,805,745 +0.31(+0.23%)
Sep 16, 2014 132.21 134.00 132.01 133.69 5,387,674 +1.48(+1.12%)
Sep 15, 2014 131.75 132.37 131.34 132.21 3,008,124 +0.26(+0.19%)
Sep 12, 2014 132.47 132.47 131.60 131.96 4,830,506 -0.77(-0.58%)
Sep 11, 2014 132.16 133.08 131.75 132.72 4,431,475 +0.36(+0.27%)
Sep 10, 2014 132.57 132.77 131.85 132.37 3,746,118 +0.26(+0.19%)
Sep 09, 2014 132.98 133.18 131.85 132.11 4,247,332 -0.92(-0.69%)
Sep 08, 2014 133.33 134.00 132.93 133.03 3,995,376 -0.10(-0.08%)
Sep 05, 2014 132.11 133.13 131.60 133.13 4,125,198 +0.71(+0.54%)
Sep 04, 2014 132.57 133.18 132.06 132.42 5,272,129 +0.05(+0.04%)
Sep 03, 2014 132.52 132.62 131.70 132.37 3,913,479 +0.51(+0.39%)
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.