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 (%)
May 31, 2018 81.41 81.59 80.55 81.30 9,599,201 -0.52(-0.64%)
May 30, 2018 81.64 82.22 80.95 81.82 9,039,337 -0.06(-0.07%)
May 29, 2018 83.61 83.84 80.92 81.87 13,166,915 -2.60(-3.08%)
May 25, 2018 84.47 84.47 84.47 0 +0.17(+0.21%)
May 24, 2018 82.80 84.99 82.22 84.30 18,254,426 +2.43(+2.96%)
May 23, 2018 87.76 87.82 81.47 81.87 25,510,228 -6.41(-7.26%)
May 22, 2018 88.86 90.02 88.28 88.28 11,161,998 +0.17(+0.20%)
May 21, 2018 88.69 89.78 87.76 88.11 13,487,534 +1.67(+1.94%)
May 18, 2018 87.07 87.19 86.15 86.44 5,951,549 -0.35(-0.40%)
May 17, 2018 87.30 87.99 86.15 86.78 8,774,052 +0.00(+0.00%)
May 16, 2018 84.93 87.19 84.82 86.78 9,456,771 +1.85(+2.18%)
May 15, 2018 84.88 84.99 84.10 84.93 6,104,860 +0.00(+0.00%)
May 14, 2018 84.88 85.45 84.53 84.93 7,104,699 +0.64(+0.75%)
May 11, 2018 85.11 85.28 83.84 84.30 4,955,213 -0.52(-0.61%)
May 10, 2018 85.22 85.22 83.72 84.82 6,490,458 +0.40(+0.48%)
May 09, 2018 82.86 84.76 82.57 84.41 8,809,426 +2.02(+2.45%)
May 08, 2018 81.87 83.66 81.35 82.39 10,269,507 +1.15(+1.42%)
May 07, 2018 81.35 81.87 80.83 81.24 5,692,632 -0.17(-0.21%)
May 04, 2018 80.08 81.59 79.51 81.41 7,258,308 +0.98(+1.22%)
May 03, 2018 81.93 81.93 79.97 80.43 10,507,513 -1.44(-1.76%)
May 02, 2018 81.41 83.00 81.30 81.87 8,950,049 +0.75(+0.93%)
May 01, 2018 81.30 81.35 79.82 81.12 8,895,157 -0.12(-0.14%)
Apr 30, 2018 82.97 83.09 81.24 81.24 8,403,947 -1.79(-2.16%)
Apr 27, 2018 82.11 83.61 81.93 83.03 8,456,567 +0.00(+0.00%)
Apr 26, 2018 81.47 83.69 81.18 83.03 11,232,019 +1.91(+2.35%)
Apr 25, 2018 84.99 85.05 80.32 81.12 19,263,770 -3.64(-4.29%)
Apr 24, 2018 84.65 85.28 83.95 84.76 12,860,430 +0.92(+1.10%)
Apr 23, 2018 85.17 85.34 83.09 83.84 12,696,618 -0.12(-0.14%)
Apr 20, 2018 86.26 86.90 82.80 83.95 32,678,966 +3.18(+3.93%)
Apr 19, 2018 78.93 81.18 78.70 80.78 15,190,099 +1.91(+2.42%)
Apr 18, 2018 80.14 80.37 78.64 78.87 7,442,862 -0.75(-0.94%)
Apr 17, 2018 77.26 80.08 77.14 79.62 12,486,994 +2.66(+3.45%)
Apr 16, 2018 77.95 78.41 76.39 76.97 10,090,623 -0.92(-1.19%)
Apr 13, 2018 77.43 78.99 77.14 77.89 12,325,834 +1.79(+2.35%)
Apr 12, 2018 75.23 76.48 74.89 76.10 11,018,908 +1.21(+1.62%)
Apr 11, 2018 74.54 75.52 74.19 74.89 8,697,162 -0.46(-0.61%)
Apr 10, 2018 75.12 75.87 74.77 75.35 9,980,959 +1.27(+1.71%)
Apr 09, 2018 75.64 75.98 74.02 74.08 11,832,751 -1.33(-1.76%)
Apr 06, 2018 76.91 77.77 74.66 75.41 10,991,799 -2.14(-2.76%)
Apr 05, 2018 76.74 78.29 76.01 77.54 9,260,440 +0.87(+1.13%)
Apr 04, 2018 74.02 76.79 73.85 76.68 9,899,180 +0.87(+1.14%)
Apr 03, 2018 75.75 75.87 73.91 75.81 10,352,823 +0.06(+0.08%)
Apr 02, 2018 77.66 78.18 74.83 75.75 12,484,417 -2.08(-2.67%)
Mar 29, 2018 77.83 77.83 77.83 0 -1.15(-1.46%)
Mar 28, 2018 78.06 80.55 75.55 78.99 24,090,996 +1.39(+1.79%)
Mar 27, 2018 74.60 79.22 74.02 77.60 26,834,014 +3.18(+4.27%)
Mar 26, 2018 76.39 76.44 73.50 74.43 18,255,158 -1.04(-1.38%)
Mar 23, 2018 77.37 77.66 75.18 75.47 14,555,475 -1.62(-2.10%)
Mar 22, 2018 79.39 79.62 76.91 77.08 12,329,345 -3.06(-3.82%)
Mar 21, 2018 78.87 80.60 78.41 80.14 11,280,980 +1.39(+1.76%)
Mar 20, 2018 81.41 81.47 78.64 78.76 15,397,751 -2.48(-3.06%)
Mar 19, 2018 82.34 82.45 80.83 81.24 11,461,026 -1.39(-1.68%)
Mar 16, 2018 82.80 83.26 81.85 82.62 19,828,604 -0.29(-0.35%)
Mar 15, 2018 82.62 84.01 82.37 82.91 8,212,977 +0.52(+0.63%)
Mar 14, 2018 83.49 84.24 82.19 82.39 9,880,720 -0.92(-1.11%)
Mar 13, 2018 84.82 85.11 82.80 83.32 20,559,602 -3.87(-4.44%)
Mar 12, 2018 86.72 88.49 86.38 87.19 12,159,189 +0.92(+1.07%)
Mar 09, 2018 84.41 86.32 83.78 86.26 11,111,354 +2.42(+2.89%)
Mar 08, 2018 83.72 84.53 83.20 83.84 8,528,003 +0.06(+0.07%)
Mar 07, 2018 81.87 83.78 14,371,219 -0.75(-0.89%)
Mar 06, 2018 84.30 84.70 83.78 84.53 10,043,422 +1.27(+1.53%)
Mar 05, 2018 81.87 84.59 81.53 83.26 15,141,059 +1.73(+2.12%)
Mar 02, 2018 80.78 82.22 80.66 81.53 12,925,266 +0.58(+0.71%)
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.