General Electric (NY: GE )

185.12 +1.57 (+0.85%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 62.00 61.64 61.64 61.64 11,563,980 -0.73(-1.17%)
Dec 30, 2014 62.47 62.69 62.00 62.37 9,094,793 -0.32(-0.51%)
Dec 29, 2014 62.69 63.05 62.64 62.69 8,551,257 -0.20(-0.31%)
Dec 26, 2014 63.03 63.17 62.78 62.88 6,140,840 -0.12(-0.19%)
Dec 24, 2014 63.15 63.00 63.00 63.00 7,324,257 -0.12(-0.19%)
Dec 23, 2014 62.66 63.42 62.44 63.13 12,871,882 +0.41(+0.66%)
Dec 22, 2014 62.56 62.86 62.33 62.71 14,442,864 +0.22(+0.35%)
Dec 19, 2014 61.27 62.69 60.98 62.49 35,550,488 +1.17(+1.91%)
Dec 18, 2014 61.30 61.35 60.20 61.32 21,300,140 +3.86(+6.72%)
Dec 17, 2014 57.34 57.60 56.06 57.46 33,265,014 +0.40(+0.69%)
Dec 16, 2014 57.18 58.67 56.86 57.07 20,760,538 -0.23(-0.41%)
Dec 15, 2014 58.30 58.32 56.88 57.30 27,155,602 -0.70(-1.21%)
Dec 12, 2014 59.07 59.12 57.93 58.00 21,906,196 -1.21(-2.05%)
Dec 11, 2014 59.00 59.86 58.98 59.21 17,539,078 +0.33(+0.55%)
Dec 10, 2014 59.70 59.71 58.60 58.88 19,444,446 -0.72(-1.21%)
Dec 09, 2014 59.33 59.86 58.88 59.60 13,949,123 -0.26(-0.43%)
Dec 08, 2014 60.30 60.79 59.67 59.86 16,147,695 -0.75(-1.23%)
Dec 05, 2014 60.91 60.93 60.42 60.61 9,608,531 -0.19(-0.31%)
Dec 04, 2014 61.19 61.24 60.40 60.79 12,725,151 -0.68(-1.10%)
Dec 03, 2014 60.96 61.68 60.79 61.47 14,743,368 +0.77(+1.27%)
Dec 02, 2014 60.75 61.05 60.65 60.70 10,826,723 +0.07(+0.12%)
Dec 01, 2014 60.96 61.10 60.22 60.63 20,988,326 -1.10(-1.77%)
Nov 28, 2014 62.45 62.68 61.61 61.73 13,383,409 -0.89(-1.41%)
Nov 26, 2014 62.66 62.61 62.61 62.61 8,278,340 +0.02(+0.04%)
Nov 25, 2014 62.94 62.98 62.54 62.59 12,017,228 -0.33(-0.52%)
Nov 24, 2014 62.89 63.12 62.47 62.91 10,300,357 +0.02(+0.04%)
Nov 21, 2014 63.12 63.15 62.59 62.89 15,527,599 +0.33(+0.52%)
Nov 20, 2014 62.45 62.84 62.33 62.56 9,097,029 -0.16(-0.26%)
Nov 19, 2014 62.89 62.91 62.38 62.73 14,477,520 -0.21(-0.33%)
Nov 18, 2014 62.21 63.03 62.19 62.94 15,759,535 +0.93(+1.50%)
Nov 17, 2014 61.68 62.17 61.56 62.01 10,562,756 +0.35(+0.57%)
Nov 14, 2014 61.59 61.77 61.47 61.66 7,271,613 +0.09(+0.15%)
Nov 13, 2014 61.68 62.14 61.43 61.56 10,909,420 -0.23(-0.38%)
Nov 12, 2014 61.21 61.97 61.21 61.80 12,056,013 +0.33(+0.53%)
Nov 11, 2014 61.68 61.75 61.14 61.47 8,131,913 -0.21(-0.34%)
Nov 10, 2014 61.54 61.82 61.47 61.68 6,975,369 +0.14(+0.23%)
Nov 07, 2014 61.26 61.76 61.07 61.54 11,325,840 +0.12(+0.19%)
Nov 06, 2014 60.33 61.49 60.28 61.42 17,258,726 +1.26(+2.09%)
Nov 05, 2014 60.35 60.35 59.81 60.16 13,553,933 +0.28(+0.47%)
Nov 04, 2014 59.95 60.12 59.63 59.88 9,679,181 +0.00(+0.00%)
Nov 03, 2014 59.40 60.21 59.37 59.88 15,054,941 -0.26(-0.43%)
Oct 31, 2014 60.26 60.42 59.81 60.14 17,147,160 +0.33(+0.55%)
Oct 30, 2014 59.23 59.93 59.00 59.81 11,230,941 +0.02(+0.04%)
Oct 29, 2014 60.30 60.35 59.16 59.79 12,371,673 -0.51(-0.85%)
Oct 28, 2014 59.60 60.30 59.56 60.30 12,267,811 +0.84(+1.41%)
Oct 27, 2014 59.79 59.88 59.14 59.47 8,490,513 -0.28(-0.47%)
Oct 24, 2014 59.28 59.77 59.21 59.74 8,825,180 +0.47(+0.79%)
Oct 23, 2014 59.23 59.86 59.19 59.28 13,287,300 +0.58(+0.99%)
Oct 22, 2014 59.05 59.37 58.60 58.70 12,888,107 -0.61(-1.02%)
Oct 21, 2014 58.88 59.49 58.56 59.30 13,598,142 +0.98(+1.68%)
Oct 20, 2014 58.04 58.53 57.58 58.32 14,534,687 +0.49(+0.85%)
Oct 17, 2014 58.25 58.84 57.55 57.83 22,589,964 +1.33(+2.35%)
Oct 16, 2014 55.90 57.11 55.83 56.51 22,183,238 -0.07(-0.12%)
Oct 15, 2014 55.60 56.86 55.20 56.58 28,165,876 +0.42(+0.75%)
Oct 14, 2014 56.34 57.41 56.03 56.16 18,134,010 +0.35(+0.63%)
Oct 13, 2014 56.48 56.69 55.69 55.81 16,749,832 -0.75(-1.32%)
Oct 10, 2014 57.76 57.95 56.41 56.55 20,529,770 -1.19(-2.06%)
Oct 09, 2014 58.79 58.98 57.62 57.74 14,595,999 -1.10(-1.86%)
Oct 08, 2014 58.14 58.84 57.46 58.84 15,842,507 +1.03(+1.77%)
Oct 07, 2014 58.49 58.70 57.79 57.81 13,726,433 -0.96(-1.63%)
Oct 06, 2014 59.65 59.72 58.42 58.77 13,083,481 -0.42(-0.71%)
Oct 03, 2014 58.93 59.26 58.60 59.19 9,294,831 +0.65(+1.11%)
Oct 02, 2014 58.70 58.84 58.28 58.53 12,231,786 -0.09(-0.16%)
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.