General Electric (NY: GE )

175.28 -4.84 (-2.69%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 159.41 160.00 157.68 157.78 6,307,133 -1.41(-0.88%)
Feb 26, 2016 158.65 160.06 158.60 159.19 5,419,490 +0.92(+0.58%)
Feb 25, 2016 155.94 158.54 155.84 158.27 6,626,263 +2.71(+1.74%)
Feb 24, 2016 155.24 156.05 152.56 155.56 8,360,469 -1.40(-0.89%)
Feb 23, 2016 156.91 157.71 156.21 156.96 5,794,892 -1.02(-0.65%)
Feb 22, 2016 155.89 158.39 156.85 157.98 7,166,276 +2.09(+1.34%)
Feb 19, 2016 155.46 156.48 154.06 155.89 6,713,860 -0.32(-0.21%)
Feb 18, 2016 157.39 157.63 155.73 156.21 5,780,548 -1.40(-0.89%)
Feb 17, 2016 156.53 159.06 156.43 157.61 7,121,302 +2.58(+1.66%)
Feb 16, 2016 153.52 155.94 152.66 155.03 8,789,650 +3.22(+2.12%)
Feb 12, 2016 148.10 151.81 151.81 151.81 10,731,288 +4.35(+2.95%)
Feb 11, 2016 149.07 150.57 145.57 147.45 14,993,589 -4.57(-3.00%)
Feb 10, 2016 152.40 154.17 151.75 152.02 6,047,423 +0.11(+0.07%)
Feb 09, 2016 149.07 153.31 149.07 151.91 6,893,004 +0.59(+0.39%)
Feb 08, 2016 151.59 151.86 149.12 151.32 8,953,419 -1.99(-1.30%)
Feb 05, 2016 156.59 156.85 152.02 153.31 9,677,459 -3.44(-2.19%)
Feb 04, 2016 153.90 158.25 153.04 156.75 10,051,529 +2.74(+1.78%)
Feb 03, 2016 152.50 154.12 149.71 154.01 8,239,451 +2.31(+1.52%)
Feb 02, 2016 151.86 151.97 149.98 151.70 7,459,377 -2.15(-1.40%)
Feb 01, 2016 155.83 155.94 153.42 153.85 8,086,098 -2.47(-1.58%)
Jan 29, 2016 152.88 156.37 152.24 156.32 9,601,410 +4.78(+3.15%)
Jan 28, 2016 151.59 152.29 150.03 151.54 7,456,435 +1.13(+0.75%)
Jan 27, 2016 151.48 153.50 149.44 150.41 8,583,589 -1.67(-1.10%)
Jan 26, 2016 150.78 153.31 150.68 152.07 7,897,874 +1.45(+0.96%)
Jan 25, 2016 152.13 153.04 150.41 150.62 8,348,170 -1.08(-0.71%)
Jan 22, 2016 153.36 153.42 148.85 151.70 16,357,743 -1.88(-1.22%)
Jan 21, 2016 151.11 155.73 151.11 153.58 10,428,445 +3.17(+2.11%)
Jan 20, 2016 150.03 152.30 147.62 150.41 16,387,354 -2.63(-1.72%)
Jan 19, 2016 154.28 155.19 151.48 153.04 9,670,114 +0.00(+0.00%)
Jan 15, 2016 151.16 153.04 153.04 153.04 12,924,100 -3.06(-1.96%)
Jan 14, 2016 152.07 157.12 151.97 156.10 12,143,918 +4.41(+2.90%)
Jan 13, 2016 155.30 156.10 151.48 151.70 10,371,973 -2.15(-1.40%)
Jan 12, 2016 154.49 155.11 152.24 153.85 8,873,329 +0.32(+0.21%)
Jan 11, 2016 153.31 160.72 151.75 153.52 10,876,621 +0.70(+0.46%)
Jan 08, 2016 156.85 157.39 152.24 152.83 13,868,162 -2.79(-1.79%)
Jan 07, 2016 159.27 160.91 154.97 155.62 17,165,588 -6.88(-4.23%)
Jan 06, 2016 162.60 164.99 161.42 162.50 11,662,085 -2.63(-1.59%)
Jan 05, 2016 164.81 165.66 163.57 165.13 10,231,614 +0.16(+0.10%)
Jan 04, 2016 164.11 165.23 162.50 164.97 11,704,876 -2.36(-1.41%)
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%)
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.