Skip to main content

General Electric (NY: GE )

186.51 +2.96 (+1.61%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 103.77 104.39 103.35 103.56 14,616,802 -0.24(-0.24%)
Mar 30, 2017 103.08 104.22 102.97 103.81 10,347,934 +0.66(+0.64%)
Mar 29, 2017 102.59 103.25 102.38 103.14 7,930,089 +0.21(+0.20%)
Mar 28, 2017 101.86 103.32 101.65 102.94 8,013,101 +0.63(+0.61%)
Mar 27, 2017 102.34 102.55 101.65 102.31 8,340,222 -0.97(-0.94%)
Mar 24, 2017 102.83 103.60 102.62 103.28 8,022,590 +0.35(+0.34%)
Mar 23, 2017 102.52 103.32 102.10 102.94 7,100,144 +0.31(+0.30%)
Mar 22, 2017 102.73 103.25 101.86 102.62 7,481,747 +0.49(+0.48%)
Mar 21, 2017 103.77 103.77 101.96 102.14 7,720,266 -1.22(-1.18%)
Mar 20, 2017 103.91 103.98 103.18 103.35 5,432,017 -0.49(-0.47%)
Mar 17, 2017 103.73 104.39 103.46 103.84 12,557,196 +0.45(+0.44%)
Mar 16, 2017 103.56 103.63 102.94 103.39 6,102,341 -0.03(-0.03%)
Mar 15, 2017 102.69 103.67 102.52 103.42 7,233,963 +0.76(+0.74%)
Mar 14, 2017 103.42 103.53 102.42 102.66 6,559,817 -1.11(-1.07%)
Mar 13, 2017 105.06 105.16 103.53 103.77 8,686,599 -1.46(-1.39%)
Mar 10, 2017 103.70 105.75 102.97 105.23 17,038,328 +2.16(+2.09%)
Mar 09, 2017 103.39 103.67 102.73 103.08 7,463,855 -0.49(-0.47%)
Mar 08, 2017 103.87 104.05 103.32 103.56 9,296,314 -0.21(-0.20%)
Mar 07, 2017 104.01 104.20 103.53 103.77 8,623,317 -0.49(-0.47%)
Mar 06, 2017 104.26 104.53 103.98 104.26 6,738,872 -0.42(-0.40%)
Mar 03, 2017 105.00 104.43 104.67 5,753,498 -0.24(-0.23%)
Mar 02, 2017 105.06 105.06 104.26 104.92 7,948,062 +0.00(+0.00%)
Mar 01, 2017 104.19 105.47 103.63 104.92 10,601,416 +1.32(+1.28%)
Feb 28, 2017 104.22 104.53 103.11 103.60 11,249,359 -0.45(-0.43%)
Feb 27, 2017 104.43 104.77 103.91 104.05 6,765,819 -0.87(-0.83%)
Feb 24, 2017 103.70 104.92 103.49 104.92 7,862,453 +0.59(+0.57%)
Feb 23, 2017 104.39 104.53 103.73 104.33 8,329,175 +2.92(+2.88%)
Feb 22, 2017 102.04 102.14 101.17 101.41 9,008,322 -0.63(-0.62%)
Feb 21, 2017 101.67 102.28 101.44 102.04 9,039,631 +0.50(+0.49%)
Feb 17, 2017 101.54 101.54 101.54 0 -0.27(-0.26%)
Feb 16, 2017 101.47 101.87 101.31 101.81 7,756,116 +0.33(+0.33%)
Feb 15, 2017 101.27 101.47 100.91 101.47 7,615,818 +0.23(+0.23%)
Feb 14, 2017 100.74 101.24 100.03 101.24 10,476,053 +0.80(+0.80%)
Feb 13, 2017 99.90 100.50 99.40 100.44 11,072,093 +1.07(+1.08%)
Feb 10, 2017 99.43 99.47 98.80 99.37 6,815,477 +0.43(+0.44%)
Feb 09, 2017 98.40 99.30 98.50 98.93 6,478,724 +0.53(+0.54%)
Feb 08, 2017 98.66 98.76 97.83 98.40 9,612,585 -0.43(-0.44%)
Feb 07, 2017 99.47 99.67 98.73 98.83 7,111,195 -0.33(-0.34%)
Feb 06, 2017 99.23 99.47 98.87 99.17 7,094,747 -0.13(-0.13%)
Feb 03, 2017 99.60 99.63 98.76 99.30 9,303,120 +0.07(+0.07%)
Feb 02, 2017 98.90 99.33 98.63 99.23 6,492,242 -0.03(-0.03%)
Feb 01, 2017 99.40 99.67 98.83 99.27 7,681,064 -0.03(-0.03%)
Jan 31, 2017 99.80 99.97 98.63 99.30 11,575,106 -0.87(-0.87%)
Jan 30, 2017 100.17 100.64 99.57 100.17 7,839,607 -0.17(-0.17%)
Jan 27, 2017 101.64 101.77 100.09 100.34 8,974,510 -1.04(-1.02%)
Jan 26, 2017 101.77 101.94 100.74 101.37 8,004,967 -0.17(-0.16%)
Jan 25, 2017 101.71 101.87 101.02 101.54 11,401,820 +1.24(+1.23%)
Jan 24, 2017 99.83 100.50 99.70 100.30 10,074,899 +0.84(+0.84%)
Jan 23, 2017 101.97 102.01 98.90 99.47 17,665,364 -2.61(-2.55%)
Jan 20, 2017 102.84 103.31 101.31 102.08 24,990,140 -2.27(-2.18%)
Jan 19, 2017 104.48 104.78 103.81 104.35 11,273,930 -0.07(-0.06%)
Jan 18, 2017 104.35 104.77 104.08 104.42 7,387,974 -0.13(-0.13%)
Jan 17, 2017 104.22 105.15 104.18 104.55 8,620,600 -0.30(-0.29%)
Jan 13, 2017 104.85 104.85 104.85 0 -0.10(-0.10%)
Jan 12, 2017 105.15 105.22 104.08 104.95 8,947,607 -0.27(-0.25%)
Jan 11, 2017 104.45 105.39 104.45 105.22 8,487,754 +0.34(+0.32%)
Jan 10, 2017 105.18 105.72 104.88 104.88 8,131,136 -0.30(-0.29%)
Jan 09, 2017 105.79 105.85 105.08 105.18 6,358,817 -0.50(-0.47%)
Jan 06, 2017 105.58 106.22 104.85 105.69 6,616,203 +0.30(+0.29%)
Jan 05, 2017 105.55 106.15 104.68 105.39 7,733,533 -0.60(-0.57%)
Jan 04, 2017 106.15 106.42 105.72 105.99 6,405,325 +0.03(+0.03%)
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.