General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 165.77 167.33 167.33 167.33 9,737,586 +0.54(+0.32%)
Dec 30, 2015 168.03 168.86 166.58 166.79 5,421,786 -1.24(-0.74%)
Dec 29, 2015 166.58 169.10 166.52 168.03 6,217,010 +2.04(+1.23%)
Dec 28, 2015 165.13 166.52 164.40 165.99 4,942,849 +0.38(+0.23%)
Dec 24, 2015 165.99 165.61 165.61 165.61 2,516,674 -0.64(-0.39%)
Dec 23, 2015 163.94 166.52 163.94 166.25 6,659,133 +2.47(+1.51%)
Dec 22, 2015 163.78 164.54 162.01 163.78 7,866,439 +0.48(+0.30%)
Dec 21, 2015 163.41 164.38 161.96 163.30 7,579,193 +0.64(+0.40%)
Dec 18, 2015 163.25 164.27 162.66 162.66 15,478,216 -1.45(-0.88%)
Dec 17, 2015 166.20 166.79 164.00 164.11 10,797,938 -1.08(-0.65%)
Dec 16, 2015 162.41 166.51 162.19 165.18 13,832,221 +3.52(+2.18%)
Dec 15, 2015 162.09 163.21 161.13 161.66 11,130,187 +0.32(+0.20%)
Dec 14, 2015 161.34 162.41 158.73 161.34 12,200,280 +0.00(+0.00%)
Dec 11, 2015 161.66 163.18 160.75 161.34 11,798,466 -2.08(-1.27%)
Dec 10, 2015 162.30 164.91 161.93 163.42 8,828,374 +0.96(+0.59%)
Dec 09, 2015 160.06 163.10 159.74 162.46 9,481,456 +1.49(+0.93%)
Dec 08, 2015 160.33 161.98 159.48 160.97 9,989,841 -0.96(-0.59%)
Dec 07, 2015 162.19 162.30 160.59 161.93 12,505,820 -0.64(-0.39%)
Dec 04, 2015 160.33 162.73 159.74 162.57 10,916,125 +2.45(+1.53%)
Dec 03, 2015 160.44 161.29 159.77 160.12 11,809,650 +0.32(+0.20%)
Dec 02, 2015 160.44 161.18 159.32 159.80 8,271,049 -1.07(-0.66%)
Dec 01, 2015 159.90 161.29 159.26 160.86 10,173,208 +1.23(+0.77%)
Nov 30, 2015 161.72 162.35 159.64 159.64 14,945,210 -2.24(-1.38%)
Nov 27, 2015 161.40 161.96 160.97 161.88 6,216,201 +0.00(+0.00%)
Nov 25, 2015 163.37 161.88 161.88 161.88 10,157,765 -1.60(-0.98%)
Nov 24, 2015 161.72 164.59 161.45 163.47 27,355,946 +0.37(+0.23%)
Nov 23, 2015 163.10 164.33 161.34 163.10 25,391,822 -0.37(-0.23%)
Nov 20, 2015 161.34 165.23 161.07 163.47 39,528,008 +2.08(+1.29%)
Nov 19, 2015 161.98 162.68 161.29 161.40 18,553,908 -1.33(-0.82%)
Nov 18, 2015 161.13 163.00 160.49 162.73 33,336,682 +1.07(+0.66%)
Nov 17, 2015 163.00 163.95 159.96 161.66 80,893,880 -0.21(-0.13%)
Nov 16, 2015 159.32 163.16 158.73 161.88 53,410,000 +0.43(+0.26%)
Nov 13, 2015 159.21 162.57 158.94 161.45 46,354,184 +0.64(+0.40%)
Nov 12, 2015 162.14 164.75 160.54 160.81 54,909,300 -2.72(-1.66%)
Nov 11, 2015 161.02 164.33 161.02 163.53 37,058,084 +2.93(+1.83%)
Nov 10, 2015 157.98 161.40 157.88 160.59 44,906,236 +1.97(+1.24%)
Nov 09, 2015 158.68 159.69 156.65 158.62 27,280,674 -0.91(-0.57%)
Nov 06, 2015 156.97 159.69 155.96 159.53 23,652,164 +1.49(+0.94%)
Nov 05, 2015 157.13 158.57 156.28 158.04 22,992,264 +0.53(+0.34%)
Nov 04, 2015 157.56 158.81 157.08 157.50 19,717,370 -0.27(-0.17%)
Nov 03, 2015 155.74 158.84 155.58 157.77 17,973,022 +1.01(+0.65%)
Nov 02, 2015 154.30 156.76 153.98 156.76 11,159,638 +2.56(+1.66%)
Oct 30, 2015 155.80 156.36 154.14 154.20 13,320,208 -2.24(-1.43%)
Oct 29, 2015 155.53 156.65 154.94 156.44 7,947,182 -0.27(-0.17%)
Oct 28, 2015 156.38 157.72 155.42 156.70 13,330,660 -0.37(-0.24%)
Oct 27, 2015 156.81 158.04 155.85 157.08 12,679,668 -0.48(-0.30%)
Oct 26, 2015 157.40 158.14 156.81 157.56 9,144,458 +0.21(+0.14%)
Oct 23, 2015 158.36 159.05 156.86 157.34 14,416,601 -0.37(-0.24%)
Oct 22, 2015 154.36 158.57 154.14 157.72 15,280,376 +3.89(+2.53%)
Oct 21, 2015 153.50 155.90 153.45 153.82 12,288,280 +0.37(+0.24%)
Oct 20, 2015 153.66 154.62 153.02 153.45 14,095,479 -1.12(-0.72%)
Oct 19, 2015 153.56 157.61 153.29 154.57 24,575,920 +0.05(+0.03%)
Oct 16, 2015 152.54 155.64 150.44 154.52 26,636,380 +5.06(+3.39%)
Oct 15, 2015 148.22 150.20 147.37 149.45 14,436,026 +2.29(+1.56%)
Oct 14, 2015 147.91 148.44 146.52 147.16 7,334,760 -1.44(-0.97%)
Oct 13, 2015 149.13 150.78 148.60 148.60 8,102,754 -1.17(-0.78%)
Oct 12, 2015 149.19 150.20 148.81 149.77 4,733,184 +0.11(+0.07%)
Oct 09, 2015 149.19 150.20 148.73 149.66 8,876,397 +0.21(+0.14%)
Oct 08, 2015 147.32 150.36 146.25 149.45 9,584,002 +1.39(+0.94%)
Oct 07, 2015 146.63 148.07 145.67 148.07 12,348,142 +2.56(+1.76%)
Oct 06, 2015 143.91 146.15 143.75 145.51 13,486,302 +2.51(+1.75%)
Oct 05, 2015 140.60 145.03 139.80 143.00 19,769,336 +7.20(+5.30%)
Oct 02, 2015 132.60 135.91 132.39 135.80 8,004,012 +1.49(+1.11%)
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.