General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 131.47 131.47 130.00 130.00 6,667,844 -1.62(-1.23%)
Mar 30, 2015 130.90 132.05 130.84 131.63 5,206,219 +1.36(+1.05%)
Mar 27, 2015 130.58 130.58 129.48 130.27 5,404,699 +0.31(+0.24%)
Mar 26, 2015 129.95 130.58 129.27 129.95 6,202,497 -0.58(-0.44%)
Mar 25, 2015 132.21 132.73 130.53 130.53 6,659,189 -1.89(-1.42%)
Mar 24, 2015 132.99 133.51 132.41 132.41 4,923,909 -1.05(-0.79%)
Mar 23, 2015 133.51 134.88 133.36 133.46 6,103,684 +0.37(+0.27%)
Mar 20, 2015 132.78 133.78 132.57 133.10 9,662,725 +0.37(+0.28%)
Mar 19, 2015 133.31 134.20 132.36 132.73 7,311,533 -1.62(-1.21%)
Mar 18, 2015 131.94 135.48 131.58 134.35 7,297,422 +1.73(+1.30%)
Mar 17, 2015 132.57 133.04 131.47 132.62 6,537,931 -0.73(-0.55%)
Mar 16, 2015 131.31 133.51 130.79 133.36 6,605,021 +2.15(+1.64%)
Mar 13, 2015 132.47 132.89 130.00 131.21 8,646,386 -1.89(-1.42%)
Mar 12, 2015 132.41 133.15 131.89 133.10 5,604,855 +1.10(+0.83%)
Mar 11, 2015 132.47 133.57 131.71 132.00 6,907,582 +0.11(+0.08%)
Mar 10, 2015 133.62 134.35 131.89 131.89 7,143,629 -2.46(-1.83%)
Mar 09, 2015 133.72 134.67 133.57 134.35 6,025,824 +1.15(+0.87%)
Mar 06, 2015 134.72 135.09 132.75 133.20 6,161,613 -2.10(-1.55%)
Mar 05, 2015 134.25 135.30 134.04 135.30 5,414,653 +0.84(+0.62%)
Mar 04, 2015 134.98 135.51 133.46 134.46 5,999,968 -1.05(-0.77%)
Mar 03, 2015 136.50 136.66 135.09 135.51 5,828,303 -1.31(-0.96%)
Mar 02, 2015 135.61 136.87 135.45 136.82 6,184,484 +0.63(+0.46%)
Feb 27, 2015 135.35 137.65 134.93 136.19 9,834,341 +0.52(+0.39%)
Feb 26, 2015 135.93 136.29 135.24 135.66 7,298,856 -0.10(-0.08%)
Feb 25, 2015 133.36 136.55 133.31 135.77 13,017,419 +2.72(+2.05%)
Feb 24, 2015 131.63 133.36 131.47 133.04 8,099,972 +1.15(+0.87%)
Feb 23, 2015 132.15 132.57 131.52 131.89 5,865,508 -0.21(-0.16%)
Feb 20, 2015 130.37 132.13 129.95 132.10 7,612,583 +1.05(+0.80%)
Feb 19, 2015 131.16 132.10 130.74 131.05 6,341,720 -0.05(-0.04%)
Feb 18, 2015 131.31 131.31 130.59 131.10 5,919,705 +0.42(+0.32%)
Feb 17, 2015 130.43 130.90 129.70 130.69 6,930,557 +0.10(+0.08%)
Feb 13, 2015 129.75 130.59 130.59 130.59 6,370,294 +1.35(+1.04%)
Feb 12, 2015 128.82 129.75 128.30 129.24 5,098,612 +0.62(+0.48%)
Feb 11, 2015 128.30 128.87 127.73 128.61 4,709,487 +0.26(+0.20%)
Feb 10, 2015 128.61 128.75 127.47 128.35 5,213,981 +0.42(+0.33%)
Feb 09, 2015 127.06 128.51 126.95 127.94 5,245,779 +0.62(+0.49%)
Feb 06, 2015 127.42 128.51 127.06 127.31 5,290,951 +0.10(+0.08%)
Feb 05, 2015 125.91 127.21 125.83 127.21 4,929,319 +1.77(+1.41%)
Feb 04, 2015 126.74 126.85 125.03 125.44 6,395,942 -1.61(-1.27%)
Feb 03, 2015 126.12 127.35 125.96 127.06 7,264,433 +1.35(+1.07%)
Feb 02, 2015 124.61 125.76 124.09 125.70 7,620,606 +1.66(+1.34%)
Jan 30, 2015 123.99 125.19 123.68 124.04 10,537,260 -0.99(-0.79%)
Jan 29, 2015 123.78 125.65 123.47 125.03 7,785,087 +1.25(+1.01%)
Jan 28, 2015 127.06 127.16 123.63 123.78 9,559,647 -2.80(-2.22%)
Jan 27, 2015 126.64 127.00 125.65 126.59 7,394,819 -1.09(-0.85%)
Jan 26, 2015 128.35 128.46 126.69 127.68 7,544,577 +0.57(+0.45%)
Jan 23, 2015 126.85 129.21 126.12 127.11 12,275,725 +1.04(+0.82%)
Jan 22, 2015 126.17 126.48 124.41 126.07 9,073,452 +1.25(+1.00%)
Jan 21, 2015 123.73 125.03 123.11 124.82 7,243,748 +0.99(+0.80%)
Jan 20, 2015 123.78 123.94 122.28 123.83 8,574,507 +1.35(+1.10%)
Jan 16, 2015 122.07 122.48 122.48 122.48 9,590,031 +0.05(+0.04%)
Jan 15, 2015 123.47 124.46 122.33 122.43 6,061,144 -1.04(-0.84%)
Jan 14, 2015 122.80 123.83 121.55 123.47 8,056,638 -0.42(-0.33%)
Jan 13, 2015 125.96 126.33 122.69 123.89 7,928,451 -0.62(-0.50%)
Jan 12, 2015 124.98 125.34 123.42 124.51 8,241,916 -0.26(-0.21%)
Jan 09, 2015 127.31 127.37 124.36 124.77 8,307,024 -1.77(-1.39%)
Jan 08, 2015 126.28 126.59 125.29 126.53 8,319,597 +1.50(+1.20%)
Jan 07, 2015 125.70 126.64 124.51 125.03 8,403,742 +0.05(+0.04%)
Jan 06, 2015 127.00 127.57 124.25 124.98 12,275,257 -2.75(-2.15%)
Jan 05, 2015 129.86 129.86 127.31 127.73 8,086,848 -2.39(-1.84%)
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.