Skip to main content

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 (%)
Jun 30, 2015 141.73 142.47 140.20 140.41 6,728,621 -0.37(-0.26%)
Jun 29, 2015 142.16 142.53 140.20 140.78 6,314,929 -2.38(-1.66%)
Jun 26, 2015 142.89 143.37 142.26 143.16 4,877,880 +0.26(+0.19%)
Jun 25, 2015 144.16 144.53 142.79 142.89 4,404,316 -1.16(-0.81%)
Jun 24, 2015 145.59 145.80 144.00 144.06 6,141,779 -1.53(-1.05%)
Jun 23, 2015 144.90 145.83 144.74 145.59 6,152,043 +0.69(+0.47%)
Jun 22, 2015 144.27 145.32 144.22 144.90 5,204,675 +0.95(+0.66%)
Jun 19, 2015 144.11 144.69 143.63 143.95 11,404,482 -0.69(-0.47%)
Jun 18, 2015 143.08 144.85 142.84 144.64 7,130,324 +1.74(+1.22%)
Jun 17, 2015 142.47 143.58 142.06 142.89 6,972,601 +0.26(+0.18%)
Jun 16, 2015 142.37 142.74 141.48 142.63 5,261,028 +0.05(+0.04%)
Jun 15, 2015 143.52 142.82 142.06 142.58 5,438,670 -0.94(-0.66%)
Jun 12, 2015 143.78 144.00 142.95 143.52 4,231,031 -0.63(-0.44%)
Jun 11, 2015 144.47 144.83 143.37 144.15 5,990,166 -0.63(-0.43%)
Jun 10, 2015 143.37 145.04 143.16 144.78 6,331,077 +1.57(+1.10%)
Jun 09, 2015 142.95 143.94 142.37 143.21 5,937,786 +0.47(+0.33%)
Jun 08, 2015 143.16 143.37 142.58 142.74 5,688,855 -0.26(-0.18%)
Jun 05, 2015 142.84 143.47 142.32 143.00 5,848,816 +0.16(+0.11%)
Jun 04, 2015 143.68 144.73 142.58 142.84 6,366,516 -1.41(-0.98%)
Jun 03, 2015 143.73 144.41 143.21 144.26 5,020,177 +1.05(+0.73%)
Jun 02, 2015 142.63 143.68 142.27 143.21 5,023,741 +0.26(+0.18%)
Jun 01, 2015 142.84 143.26 141.85 142.95 6,359,247 +0.05(+0.04%)
May 29, 2015 144.10 144.10 142.89 142.89 7,950,594 -1.89(-1.30%)
May 28, 2015 144.10 144.78 143.05 144.78 5,041,615 +0.58(+0.40%)
May 27, 2015 144.47 144.73 143.89 144.20 4,833,060 +0.00(+0.00%)
May 26, 2015 144.20 144.52 143.47 144.20 9,058,056 -0.84(-0.58%)
May 22, 2015 145.09 145.04 145.04 145.04 4,444,533 -0.21(-0.14%)
May 21, 2015 145.04 145.62 144.36 145.25 7,692,346 +0.42(+0.29%)
May 20, 2015 143.26 145.15 142.53 144.83 7,666,616 +1.52(+1.06%)
May 19, 2015 142.89 143.52 142.58 143.31 5,563,134 +0.21(+0.15%)
May 18, 2015 142.58 143.52 142.58 143.10 4,291,773 +0.21(+0.15%)
May 15, 2015 143.47 143.78 142.79 142.89 6,826,101 -0.73(-0.51%)
May 14, 2015 143.16 143.73 142.27 143.63 5,145,786 +1.05(+0.74%)
May 13, 2015 141.58 142.74 141.06 142.58 7,092,146 +0.94(+0.67%)
May 12, 2015 140.54 141.95 140.22 141.64 5,685,086 +0.58(+0.41%)
May 11, 2015 142.79 143.05 140.75 141.06 6,192,867 -2.31(-1.61%)
May 08, 2015 142.79 144.05 142.63 143.37 7,103,361 +1.68(+1.18%)
May 07, 2015 140.33 142.11 139.70 141.69 5,923,339 +1.20(+0.86%)
May 06, 2015 141.48 142.42 139.44 140.48 5,297,914 -0.58(-0.41%)
May 05, 2015 142.79 143.37 140.69 141.06 5,791,335 -1.83(-1.28%)
May 04, 2015 143.37 144.68 142.79 142.89 4,998,745 -0.21(-0.15%)
May 01, 2015 141.95 143.16 141.43 143.10 5,401,408 +1.21(+0.85%)
Apr 30, 2015 141.79 143.31 141.32 141.90 8,201,732 -0.05(-0.04%)
Apr 29, 2015 141.22 142.79 140.96 141.95 7,090,088 -0.16(-0.11%)
Apr 28, 2015 141.22 142.32 139.59 142.11 7,332,982 +1.26(+0.89%)
Apr 27, 2015 141.27 141.48 140.48 140.85 6,911,768 +0.42(+0.30%)
Apr 24, 2015 140.85 141.16 139.91 140.43 5,288,936 -0.26(-0.19%)
Apr 23, 2015 140.33 141.85 139.96 140.69 7,283,066 -0.31(-0.22%)
Apr 22, 2015 139.91 141.58 139.38 141.01 8,980,006 +1.52(+1.09%)
Apr 21, 2015 141.64 141.79 139.12 139.49 14,669,358 -2.10(-1.48%)
Apr 20, 2015 143.16 143.76 141.53 141.58 11,771,633 -1.21(-0.84%)
Apr 17, 2015 143.58 145.15 141.06 142.79 16,754,720 -0.16(-0.11%)
Apr 16, 2015 143.10 144.10 142.42 142.95 11,896,283 -0.94(-0.66%)
Apr 15, 2015 145.09 145.93 143.73 143.89 10,766,216 -1.42(-0.97%)
Apr 14, 2015 144.00 145.88 143.52 145.31 10,642,591 +0.52(+0.36%)
Apr 13, 2015 147.03 147.72 144.10 144.78 29,382,532 -4.61(-3.09%)
Apr 10, 2015 142.16 150.28 141.48 149.39 67,309,688 +14.57(+10.80%)
Apr 09, 2015 131.47 135.35 130.55 134.82 11,477,784 +3.77(+2.88%)
Apr 08, 2015 131.26 131.63 130.32 131.05 4,281,870 -0.05(-0.04%)
Apr 07, 2015 131.89 132.47 131.00 131.10 4,057,200 -0.84(-0.64%)
Apr 06, 2015 130.48 133.15 129.93 131.94 6,382,000 +1.26(+0.96%)
Apr 02, 2015 130.00 130.69 130.69 130.69 5,575,032 +0.52(+0.40%)
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.