General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 84.19 84.53 83.11 83.11 28,705,764 -1.17(-1.38%)
Nov 27, 2015 84.03 84.32 83.81 84.28 11,939,666 +0.00(+0.00%)
Nov 25, 2015 85.06 84.28 84.28 84.28 19,510,358 -0.83(-0.98%)
Nov 24, 2015 84.19 85.69 84.06 85.11 52,543,480 +0.19(+0.23%)
Nov 23, 2015 84.92 85.55 84.00 84.92 48,770,920 -0.19(-0.23%)
Nov 20, 2015 84.00 86.03 83.86 85.11 75,922,768 +1.08(+1.29%)
Nov 19, 2015 84.33 84.69 83.97 84.03 35,637,112 -0.69(-0.82%)
Nov 18, 2015 83.89 84.86 83.56 84.72 64,030,880 +0.56(+0.66%)
Nov 17, 2015 84.86 85.36 83.28 84.17 155,375,584 -0.11(-0.13%)
Nov 16, 2015 82.95 84.94 82.64 84.28 102,586,368 +0.22(+0.26%)
Nov 13, 2015 82.89 84.64 82.75 84.06 89,034,032 +0.33(+0.40%)
Nov 12, 2015 84.42 85.78 83.58 83.72 105,466,128 -1.42(-1.66%)
Nov 11, 2015 83.83 85.55 83.83 85.14 71,178,696 +1.53(+1.83%)
Nov 10, 2015 82.25 84.03 82.20 83.61 86,252,904 +1.03(+1.24%)
Nov 09, 2015 82.61 83.14 81.56 82.58 52,398,900 -0.47(-0.57%)
Nov 06, 2015 81.72 83.14 81.20 83.06 45,429,504 +0.78(+0.94%)
Nov 05, 2015 81.81 82.56 81.36 82.28 44,162,012 +0.28(+0.34%)
Nov 04, 2015 82.03 82.68 81.78 82.00 37,871,812 -0.14(-0.17%)
Nov 03, 2015 81.09 82.70 81.00 82.14 34,521,384 +0.53(+0.65%)
Nov 02, 2015 80.34 81.61 80.17 81.61 21,434,688 +1.33(+1.66%)
Oct 30, 2015 81.11 81.40 80.25 80.28 25,584,568 -1.17(-1.43%)
Oct 29, 2015 80.97 81.56 80.67 81.45 15,264,419 -0.14(-0.17%)
Oct 28, 2015 81.42 82.11 80.92 81.58 25,604,644 -0.19(-0.24%)
Oct 27, 2015 81.64 82.28 81.14 81.78 24,354,262 -0.25(-0.30%)
Oct 26, 2015 81.95 82.33 81.64 82.03 17,564,066 +0.11(+0.14%)
Oct 23, 2015 82.45 82.81 81.67 81.92 27,690,448 -0.19(-0.24%)
Oct 22, 2015 80.36 82.56 80.25 82.11 29,349,528 +2.03(+2.53%)
Oct 21, 2015 79.92 81.17 79.89 80.09 23,602,508 +0.19(+0.24%)
Oct 20, 2015 80.00 80.50 79.67 79.89 27,073,658 -0.58(-0.72%)
Oct 19, 2015 79.95 82.06 79.81 80.47 47,203,792 +0.03(+0.03%)
Oct 16, 2015 79.42 81.03 78.32 80.45 51,161,384 +2.64(+3.39%)
Oct 15, 2015 77.17 78.20 76.73 77.81 27,727,756 +1.19(+1.56%)
Oct 14, 2015 77.00 77.28 76.28 76.62 14,088,119 -0.75(-0.97%)
Oct 13, 2015 77.64 78.50 77.37 77.37 15,563,231 -0.61(-0.78%)
Oct 12, 2015 77.67 78.20 77.48 77.98 9,091,184 +0.06(+0.07%)
Oct 09, 2015 77.67 78.20 77.43 77.92 17,049,192 +0.11(+0.14%)
Oct 08, 2015 76.70 78.28 76.14 77.81 18,408,312 +0.72(+0.94%)
Oct 07, 2015 76.34 77.09 75.84 77.09 23,717,488 +1.33(+1.76%)
Oct 06, 2015 74.92 76.09 74.84 75.76 25,903,592 +1.30(+1.75%)
Oct 05, 2015 73.20 75.51 72.79 74.45 37,971,620 +3.75(+5.30%)
Oct 02, 2015 69.04 70.76 68.93 70.70 15,373,573 +0.78(+1.11%)
Oct 01, 2015 69.81 70.26 68.82 69.93 14,309,528 -0.08(-0.12%)
Sep 30, 2015 68.65 70.06 68.54 70.01 15,763,056 +1.80(+2.65%)
Sep 29, 2015 67.54 68.27 67.34 68.20 14,981,471 +0.72(+1.07%)
Sep 28, 2015 68.54 68.68 67.48 67.48 15,360,645 -1.69(-2.45%)
Sep 25, 2015 69.40 69.51 69.01 69.18 14,031,278 +0.03(+0.04%)
Sep 24, 2015 69.04 70.65 68.43 69.15 19,178,798 -0.64(-0.91%)
Sep 23, 2015 69.43 70.31 69.34 69.79 14,836,368 +0.08(+0.12%)
Sep 22, 2015 68.73 69.84 68.29 69.70 15,924,280 +0.06(+0.08%)
Sep 21, 2015 69.09 69.95 68.95 69.65 10,669,129 +0.80(+1.17%)
Sep 18, 2015 69.81 69.97 68.59 68.84 28,051,452 -1.53(-2.17%)
Sep 17, 2015 70.79 71.98 70.15 70.37 17,594,688 +1.45(+2.10%)
Sep 16, 2015 67.86 69.19 67.56 68.92 23,152,162 +1.67(+2.49%)
Sep 15, 2015 66.18 67.64 65.65 67.25 17,431,618 +1.41(+2.14%)
Sep 14, 2015 66.37 66.40 65.39 65.84 9,871,351 -0.48(-0.72%)
Sep 11, 2015 65.76 66.34 65.12 66.32 12,002,904 +0.72(+1.09%)
Sep 10, 2015 65.28 66.08 65.12 65.60 13,182,566 +0.35(+0.53%)
Sep 09, 2015 66.98 67.03 65.09 65.25 13,021,775 -1.09(-1.64%)
Sep 08, 2015 65.15 66.40 64.51 66.34 17,385,490 +2.55(+4.00%)
Sep 04, 2015 64.27 63.79 63.79 63.79 13,404,501 -1.36(-2.08%)
Sep 03, 2015 65.81 66.32 64.83 65.15 12,628,068 -0.16(-0.24%)
Sep 02, 2015 64.16 65.33 63.34 65.31 18,992,250 +1.83(+2.89%)
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.