General Electric (NY: GE )

174.95 -5.17 (-2.87%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 130.22 130.38 128.28 128.28 7,429,787 -2.50(-1.91%)
Jul 30, 2014 130.48 131.55 129.56 130.78 5,065,540 +0.97(+0.75%)
Jul 29, 2014 130.43 131.19 129.81 129.81 4,416,545 -0.71(-0.55%)
Jul 28, 2014 130.94 131.24 129.76 130.53 6,466,136 -1.02(-0.78%)
Jul 25, 2014 132.47 132.57 131.24 131.55 4,829,508 -0.77(-0.58%)
Jul 24, 2014 132.37 133.03 132.11 132.31 4,314,885 +0.15(+0.12%)
Jul 23, 2014 132.98 133.08 132.16 132.16 6,268,926 -0.56(-0.42%)
Jul 22, 2014 132.98 133.13 131.85 132.72 6,764,126 +0.20(+0.15%)
Jul 21, 2014 134.30 134.30 131.19 132.52 11,614,059 -2.45(-1.81%)
Jul 18, 2014 136.55 136.60 133.90 134.97 10,861,726 -0.76(-0.56%)
Jul 17, 2014 137.31 137.62 135.68 135.73 7,349,464 -2.09(-1.52%)
Jul 16, 2014 136.14 138.46 135.99 137.82 9,207,915 +2.09(+1.54%)
Jul 15, 2014 136.44 136.70 135.43 135.73 8,124,129 -0.25(-0.19%)
Jul 14, 2014 135.83 137.01 135.78 135.99 4,937,416 +0.56(+0.41%)
Jul 11, 2014 133.59 135.43 133.23 135.43 6,948,042 +1.79(+1.34%)
Jul 10, 2014 133.28 134.10 133.13 133.64 6,508,675 -0.61(-0.46%)
Jul 09, 2014 134.81 134.81 133.95 134.25 7,409,398 -0.25(-0.19%)
Jul 08, 2014 135.78 135.94 134.41 134.51 5,694,380 -1.94(-1.42%)
Jul 07, 2014 136.70 136.90 136.09 136.44 4,948,347 -0.56(-0.41%)
Jul 03, 2014 136.75 137.01 137.01 137.01 4,021,740 +1.28(+0.94%)
Jul 02, 2014 134.41 135.94 134.35 135.73 4,164,146 +1.07(+0.80%)
Jul 01, 2014 134.00 135.17 133.95 134.66 5,498,519 +0.61(+0.46%)
Jun 30, 2014 134.86 134.91 133.74 134.05 5,814,807 -0.76(-0.57%)
Jun 27, 2014 134.10 134.81 133.79 134.81 6,893,221 +0.71(+0.53%)
Jun 26, 2014 134.97 134.97 133.64 134.10 4,525,665 -0.66(-0.49%)
Jun 25, 2014 135.02 135.22 134.35 134.76 5,132,627 -0.82(-0.60%)
Jun 24, 2014 135.99 137.11 135.22 135.58 5,176,285 -0.51(-0.37%)
Jun 23, 2014 137.97 138.03 135.68 136.09 6,116,138 -1.48(-1.08%)
Jun 20, 2014 137.82 137.92 137.06 137.57 9,755,076 +0.20(+0.15%)
Jun 19, 2014 135.99 137.62 135.99 137.36 6,189,628 +1.33(+0.97%)
Jun 18, 2014 135.99 136.29 135.03 136.04 5,177,719 +0.10(+0.07%)
Jun 17, 2014 135.53 136.49 134.97 135.94 4,208,093 +0.25(+0.19%)
Jun 16, 2014 136.34 136.44 135.33 135.68 5,180,291 -1.11(-0.81%)
Jun 13, 2014 135.99 136.95 135.99 136.80 3,782,022 +0.41(+0.30%)
Jun 12, 2014 137.10 137.40 136.04 136.39 5,086,724 -0.96(-0.70%)
Jun 11, 2014 138.21 138.41 136.90 137.35 4,878,301 -1.32(-0.95%)
Jun 10, 2014 138.16 138.92 137.81 138.67 4,274,331 +1.16(+0.85%)
Jun 06, 2014 135.53 137.81 135.38 137.50 6,668,643 +2.07(+1.53%)
Jun 05, 2014 134.27 135.48 133.81 135.43 4,943,192 +1.11(+0.83%)
Jun 04, 2014 135.28 135.28 134.27 134.32 3,929,242 -1.21(-0.90%)
Jun 03, 2014 135.33 135.63 134.92 135.53 3,680,580 -0.20(-0.15%)
Jun 02, 2014 135.13 135.84 134.62 135.73 3,384,723 +0.20(+0.15%)
May 30, 2014 134.77 135.53 134.57 135.53 3,742,545 +0.25(+0.19%)
May 29, 2014 135.03 135.28 134.32 135.28 2,962,405 +0.41(+0.30%)
May 28, 2014 134.37 135.13 134.24 134.87 3,592,043 +0.45(+0.34%)
May 27, 2014 134.32 134.72 133.81 134.42 3,616,123 +0.30(+0.23%)
May 23, 2014 134.32 134.12 134.12 134.12 2,932,010 -0.17(-0.13%)
May 22, 2014 133.66 134.32 133.10 134.28 1,966,408 +0.27(+0.20%)
May 21, 2014 133.41 134.16 133.31 134.01 3,428,825 +0.96(+0.72%)
May 20, 2014 134.62 134.67 132.29 133.05 4,634,102 -1.57(-1.17%)
May 19, 2014 134.32 135.03 133.96 134.62 3,577,152 -0.30(-0.22%)
May 16, 2014 134.01 134.97 133.41 134.92 5,701,242 +0.35(+0.26%)
May 15, 2014 135.18 135.58 133.15 134.57 6,672,862 -0.81(-0.60%)
May 14, 2014 136.14 136.38 134.92 135.38 4,096,531 -0.81(-0.59%)
May 13, 2014 136.04 136.34 135.44 136.19 4,047,887 +0.35(+0.26%)
May 12, 2014 134.47 135.88 134.12 135.84 4,675,876 +2.18(+1.63%)
May 09, 2014 134.37 134.42 133.10 133.66 3,446,890 -0.10(-0.08%)
May 08, 2014 133.96 134.57 133.05 133.76 4,128,350 -0.46(-0.34%)
May 07, 2014 132.90 134.22 132.90 134.22 4,800,529 +1.72(+1.30%)
May 06, 2014 134.12 134.22 132.50 132.50 4,753,256 -1.97(-1.47%)
May 05, 2014 135.03 135.03 134.06 134.47 3,263,354 -0.51(-0.37%)
May 02, 2014 135.43 135.94 134.87 134.97 4,639,928 -0.46(-0.34%)
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.