GENERAL ELECTRIC Historical Stock Price

Below is the stock price history for General Electric GE. Data is recorded each day for the historical open, high, low, close and volume. The General Electric stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

General Electric Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 18.39 18.39 18.155 18.19 669,594
2017-11-22 17.85 18.245 17.85 18.15 2,089,448
2017-11-21 17.95 18.035 17.775 17.835 2,469,111
2017-11-20 18.16 18.16 17.89 17.98 2,241,658
2017-11-17 18.37 18.455 18.225 18.26 1,574,787
2017-11-16 18.45 18.45 18.115 18.225 2,663,184
2017-11-15 17.60 18.37 17.60 18.225 4,960,382
2017-11-14 18.81 18.845 17.495 17.97 10,539,877
2017-11-13 20.26 20.26 18.775 19.035 9,698,349
2017-11-10 19.985 20.66 19.91 20.57 4,260,573
2017-11-09 20.05 20.05 19.855 19.975 2,106,219
2017-11-08 20.17 20.31 20.09 20.105 1,663,055
2017-11-07 20.21 20.235 20.13 20.155 1,425,505
2017-11-06 20.49 20.49 20.095 20.13 2,464,663
2017-11-03 19.88 20.305 19.865 20.155 2,372,803
2017-11-02 19.665 19.975 19.665 19.94 3,046,576
2017-11-01 20.265 20.265 20.005 20.005 3,273,562
2017-10-31 20.165 20.26 20.075 20.15 5,406,284
2017-10-30 20.595 20.63 20.265 20.41 4,910,504
2017-10-27 21.33 21.33 20.655 20.755 3,644,660
2017-10-26 21.56 21.60 21.20 21.325 3,228,163
2017-10-25 21.85 21.85 21.305 21.455 4,225,344
2017-10-24 22.12 22.22 21.755 21.835 4,725,089
2017-10-23 23.42 23.42 22.225 22.315 7,159,898
2017-10-20 22.12 23.785 22.12 23.75 7,951,154
2017-10-19 23.08 23.77 23.08 23.64 3,096,553
2017-10-18 23.21 23.265 23.10 23.115 1,464,205
2017-10-17 23.24 23.24 23.01 23.185 2,291,831
2017-10-16 23.03 23.435 22.95 23.395 2,116,188
2017-10-13 23.13 23.215 22.975 22.995 1,776,685

» More General Electric Stock Price History

To see other companies like General Electric (GE), view our stock market today for news, and other data.