GE

General Electric Historical Data

GE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 7.0498 0.29 4.29% 6.80 7.18 6.65 260,478,821
Sep 16 2020 6.76 0.66 10.82% 6.09 6.81 6.05 254,816,237
Sep 15 2020 6.10 -0.04 -0.65% 6.17 6.22 6.02 86,233,434
Sep 14 2020 6.14 0.18 3.02% 5.99 6.16 5.96 73,805,118
Sep 11 2020 5.96 -0.05 -0.83% 6.04 6.10 5.93 71,670,086
Sep 10 2020 6.01 -0.15 -2.44% 6.17 6.20 6.00 96,969,188
Sep 09 2020 6.16 0.02 0.32% 6.20 6.25 6.02 108,852,507
Sep 08 2020 6.1402 -0.27 -4.21% 6.32 6.46 6.13 119,859,085
Sep 07 2020 6.41 0.00 +0.00% 6.42 6.56 6.26 0
Sep 04 2020 6.41 0.08 1.26% 6.42 6.56 6.26 89,530,893
Sep 03 2020 6.33 -0.07 -1.09% 6.39 6.65 6.28 93,822,026
Sep 02 2020 6.40 0.21 3.39% 6.20 6.45 6.17 83,582,066
Sep 01 2020 6.19 -0.15 -2.37% 6.27 6.40 6.15 92,899,396
Aug 31 2020 6.34 -0.25 -3.79% 6.51 6.69 6.26 141,410,425
Aug 28 2020 6.59 0.12 1.85% 6.51 6.62 6.47 59,009,715
Aug 27 2020 6.47 -0.02 -0.31% 6.52 6.63 6.44 72,897,065
Aug 26 2020 6.49 -0.08 -1.22% 6.62 6.64 6.44 56,935,821
Aug 25 2020 6.57 -0.04 -0.53% 6.65 6.70 6.48 69,160,342
Aug 24 2020 6.605 0.33 5.18% 6.37 6.64 6.30 102,469,361
Aug 21 2020 6.28 0.01 0.16% 6.25 6.38 6.23 59,605,350
Aug 20 2020 6.27 -0.10 -1.57% 6.34 6.45 6.21 63,544,085
Aug 19 2020 6.37 -0.05 -0.78% 6.47 6.57 6.35 54,039,367
Aug 18 2020 6.42 -0.05 -0.77% 6.49 6.57 6.41 42,565,390
Aug 17 2020 6.4699 -0.19 -2.85% 6.67 6.71 6.45 58,575,059
Aug 14 2020 6.66 0.05 0.76% 6.55 6.72 6.47 50,331,396
Aug 13 2020 6.61 -0.09 -1.34% 6.59 6.76 6.585 53,298,744
Aug 12 2020 6.70 -0.03 -0.45% 6.88 6.89 6.58 70,044,324
Aug 11 2020 6.7302 0.08 1.21% 6.86 7.00 6.69 92,943,021
Aug 10 2020 6.65 0.26 4.07% 6.43 6.70 6.36 94,134,743
Aug 07 2020 6.3902 0.06 0.95% 6.29 6.46 6.22 82,979,273
Aug 06 2020 6.33 -0.05 -0.78% 6.33 6.42 6.28 69,779,435
Aug 05 2020 6.38 0.24 3.91% 6.17 6.40 6.14 106,104,437
Aug 04 2020 6.14 0.04 0.66% 6.10 6.20 6.05 70,948,158
Aug 03 2020 6.0998 0.02 0.41% 6.14 6.21 6.02 89,471,069
Jul 31 2020 6.075 -0.24 -3.87% 6.25 6.33 6.00 142,412,733
Jul 30 2020 6.3198 -0.30 -4.53% 6.50 6.62 6.26 126,736,439
Jul 29 2020 6.62 -0.22 -3.21% 6.99 7.20 6.52 147,719,799
Jul 28 2020 6.8398 0.13 1.93% 6.70 6.96 6.68 75,673,786
Jul 27 2020 6.71 -0.17 -2.47% 6.84 6.93 6.6798 70,430,562
Jul 24 2020 6.8798 -0.16 -2.28% 7.01 7.11 6.82 65,331,974
Jul 23 2020 7.04 0.00 0.0% 7.05 7.12 6.97 68,493,782
Jul 22 2020 7.0402 0.01 0.15% 6.99 7.09 6.90 65,460,712
Jul 21 2020 7.03 0.16 2.33% 6.94 7.145 6.90 69,829,764
Jul 20 2020 6.8701 -0.20 -2.83% 7.01 7.07 6.86 48,913,269
Jul 17 2020 7.07 0.05 0.71% 7.06 7.15 6.98 59,905,692
Jul 16 2020 7.02 -0.11 -1.54% 7.06 7.18 6.96 52,226,624
Jul 15 2020 7.13 0.28 4.09% 7.09 7.21 6.88 89,555,399
Jul 14 2020 6.85 0.17 2.54% 6.65 6.89 6.57 69,058,955
Jul 13 2020 6.68 -0.02 -0.3% 6.76 6.82 6.64 68,225,992
Jul 10 2020 6.70 0.09 1.36% 6.55 6.72 6.50 63,196,597
Jul 09 2020 6.61 -0.23 -3.36% 6.83 6.86 6.5798 74,505,635
Jul 08 2020 6.84 0.08 1.18% 6.84 6.89 6.55 64,232,005
Jul 07 2020 6.76 -0.22 -3.15% 6.89 7.00 6.75 61,778,011
Jul 06 2020 6.9802 0.15 2.2% 6.98 7.08 6.83 75,159,574
Jul 03 2020 6.8298 0.00 +0.00% 6.86 7.04 6.7899 0
Jul 02 2020 6.8298 0.12 1.79% 6.86 7.04 6.7899 73,983,530
Jul 01 2020 6.71 -0.11 -1.61% 6.93 7.02 6.70 120,112,672
Jun 30 2020 6.82 0.03 0.44% 6.71 6.87 6.66 68,598,395
Jun 29 2020 6.79 0.30 4.63% 6.57 6.81 6.48 74,637,601
Jun 26 2020 6.4898 -0.17 -2.56% 6.62 6.73 6.45 89,194,616
Jun 25 2020 6.66 0.11 1.68% 6.52 6.70 6.40 73,566,971
Jun 24 2020 6.55 -0.46 -6.56% 6.91 7.00 6.52 143,824,515
Jun 23 2020 7.01 -0.03 -0.43% 7.09 7.22 6.97 80,436,557
Jun 22 2020 7.04 -0.10 -1.4% 7.17 7.25 6.96 77,967,726


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.