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 (%)
Sep 30, 2016 162.75 164.12 162.61 162.86 6,458,207 +0.49(+0.30%)
Sep 29, 2016 163.91 165.50 161.87 162.37 6,943,132 -2.03(-1.24%)
Sep 28, 2016 164.51 164.62 162.75 164.40 4,858,557 +0.11(+0.07%)
Sep 27, 2016 162.75 164.78 162.04 164.29 4,539,421 +1.87(+1.15%)
Sep 26, 2016 163.85 163.85 162.31 162.42 4,711,547 -1.92(-1.17%)
Sep 23, 2016 165.06 165.22 163.91 164.34 4,150,650 -0.82(-0.50%)
Sep 22, 2016 164.73 165.56 164.56 165.17 5,343,393 +1.04(+0.64%)
Sep 21, 2016 163.58 164.51 162.70 164.12 5,279,661 +0.99(+0.61%)
Sep 20, 2016 163.14 163.85 162.86 163.14 5,391,546 +1.32(+0.82%)
Sep 19, 2016 163.74 164.73 161.65 161.82 5,547,341 -1.38(-0.84%)
Sep 16, 2016 162.92 163.58 162.42 163.19 11,809,884 -0.38(-0.24%)
Sep 15, 2016 162.48 164.12 161.76 163.58 6,413,306 +1.54(+0.95%)
Sep 14, 2016 162.64 163.67 161.87 162.04 9,361,780 -0.82(-0.50%)
Sep 13, 2016 164.87 165.06 162.15 162.85 8,259,890 -3.49(-2.10%)
Sep 12, 2016 163.67 166.78 162.80 166.35 7,589,392 +2.07(+1.26%)
Sep 09, 2016 168.15 168.15 164.27 164.27 8,178,466 -5.07(-3.00%)
Sep 08, 2016 169.13 169.40 168.58 169.35 5,545,735 -0.11(-0.06%)
Sep 07, 2016 169.07 169.46 168.04 169.46 4,997,819 +0.05(+0.03%)
Sep 06, 2016 170.82 170.98 168.04 169.40 7,505,751 -1.31(-0.77%)
Sep 02, 2016 170.49 170.71 170.71 170.71 3,813,861 +0.49(+0.29%)
Sep 01, 2016 169.95 170.71 168.91 170.22 7,561,838 -0.22(-0.13%)
Aug 31, 2016 171.15 171.02 170.16 170.44 6,124,899 -0.71(-0.41%)
Aug 30, 2016 170.98 171.69 170.76 171.15 3,324,446 +0.05(+0.03%)
Aug 29, 2016 170.11 171.58 170.06 171.09 3,894,758 +0.71(+0.42%)
Aug 26, 2016 170.60 171.64 169.89 170.38 4,081,128 +0.11(+0.06%)
Aug 25, 2016 170.16 170.76 169.84 170.27 3,121,083 -0.06(-0.03%)
Aug 24, 2016 170.60 171.04 170.06 170.33 4,040,703 -0.05(-0.03%)
Aug 23, 2016 171.58 172.24 170.38 170.38 5,886,496 -0.49(-0.29%)
Aug 22, 2016 170.06 171.47 169.56 170.87 3,750,215 +0.38(+0.22%)
Aug 19, 2016 170.87 171.31 170.11 170.49 4,535,172 -0.98(-0.57%)
Aug 18, 2016 170.49 171.47 170.16 171.47 5,139,752 +0.76(+0.45%)
Aug 17, 2016 170.55 170.90 170.11 170.71 3,225,584 +0.55(+0.32%)
Aug 16, 2016 169.89 170.71 169.56 170.16 4,102,721 -0.27(-0.16%)
Aug 15, 2016 170.76 171.04 170.33 170.44 3,583,978 +0.00(+0.00%)
Aug 12, 2016 170.22 170.66 170.08 170.44 3,909,082 -0.27(-0.16%)
Aug 11, 2016 170.82 171.15 170.22 170.71 6,962,584 +0.11(+0.06%)
Aug 10, 2016 170.49 170.96 170.22 170.60 3,397,900 -0.16(-0.10%)
Aug 09, 2016 170.38 171.04 169.95 170.76 3,685,793 +0.16(+0.10%)
Aug 08, 2016 170.76 171.28 170.27 170.60 3,745,126 -0.05(-0.03%)
Aug 05, 2016 170.60 171.58 170.33 170.66 3,954,958 +0.60(+0.35%)
Aug 04, 2016 170.22 170.49 169.62 170.06 3,719,611 +0.22(+0.13%)
Aug 03, 2016 169.29 170.44 169.26 169.84 3,666,827 +0.44(+0.26%)
Aug 02, 2016 169.73 170.00 169.13 169.40 4,948,950 -0.55(-0.32%)
Aug 01, 2016 169.78 170.33 169.24 169.95 5,710,458 +0.06(+0.03%)
Jul 29, 2016 170.66 171.46 169.73 169.89 9,174,197 -0.60(-0.35%)
Jul 28, 2016 170.22 170.82 169.56 170.49 5,552,874 -0.16(-0.10%)
Jul 27, 2016 171.80 172.18 169.78 170.66 7,195,359 -1.04(-0.60%)
Jul 26, 2016 172.78 173.11 170.82 171.69 6,764,189 -0.93(-0.54%)
Jul 25, 2016 174.97 175.02 171.20 172.62 8,381,184 -2.29(-1.31%)
Jul 22, 2016 173.11 174.97 172.95 174.91 10,587,680 -2.89(-1.63%)
Jul 21, 2016 178.57 179.22 177.26 177.80 7,856,902 -1.04(-0.58%)
Jul 20, 2016 179.82 179.93 178.40 178.84 6,517,370 -0.82(-0.46%)
Jul 19, 2016 178.68 179.77 178.51 179.66 6,150,372 +0.11(+0.06%)
Jul 18, 2016 179.44 179.69 178.19 179.55 7,013,617 +0.16(+0.09%)
Jul 15, 2016 178.73 179.77 178.62 179.38 7,754,885 +1.36(+0.77%)
Jul 14, 2016 177.31 178.51 177.26 178.02 6,207,933 +1.47(+0.83%)
Jul 13, 2016 176.00 177.20 175.95 176.55 5,950,273 +0.55(+0.31%)
Jul 12, 2016 176.28 177.26 175.29 176.00 6,980,343 +0.27(+0.16%)
Jul 11, 2016 176.00 177.28 175.57 175.73 6,961,246 +0.05(+0.03%)
Jul 08, 2016 174.53 176.06 173.60 175.68 7,062,585 +2.07(+1.19%)
Jul 07, 2016 173.55 175.13 173.17 173.60 6,876,646 +0.44(+0.25%)
Jul 06, 2016 170.60 173.49 170.60 173.17 5,884,772 +1.58(+0.92%)
Jul 05, 2016 170.49 172.02 169.78 171.58 5,931,434 -0.22(-0.13%)
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.