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
2016-07-22 31.70 32.05 31.70 31.925 2,733,776
2016-07-21 32.74 32.84 32.50 32.605 3,149,721
2016-07-20 32.98 32.995 32.75 32.76 1,841,953
2016-07-19 32.76 32.945 32.73 32.905 1,665,966
2016-07-18 32.92 32.935 32.67 32.89 1,536,710
2016-07-15 32.69 32.945 32.69 32.85 2,100,308
2016-07-14 32.47 32.71 32.47 32.65 2,180,482
2016-07-13 32.32 32.48 32.27 32.345 2,156,470
2016-07-12 32.36 32.48 32.15 32.30 2,244,506
2016-07-11 32.26 32.49 32.19 32.19 2,483,955
2016-07-08 32.07 32.27 32.07 32.175 2,107,103
2016-07-07 31.74 32.095 31.74 31.835 2,229,880
2016-07-06 31.31 31.785 31.27 31.735 2,281,822
2016-07-05 31.27 31.52 31.13 31.425 2,249,335
2016-07-01 31.31 31.62 31.31 31.50 1,980,935
2016-06-30 30.76 31.495 30.75 31.485 3,092,600
2016-06-29 30.55 30.61 30.35 30.54 2,233,237
2016-06-28 29.70 29.985 29.69 29.945 2,267,178
2016-06-27 29.54 29.60 29.19 29.285 4,475,952
2016-06-24 30.02 30.53 29.76 29.86 4,576,184
2016-06-23 31.10 31.195 30.99 31.195 1,812,996
2016-06-22 31.00 31.10 30.78 30.79 1,913,586
2016-06-21 30.90 31.01 30.88 30.97 1,794,930
2016-06-20 30.93 31.17 30.855 30.87 2,515,284
2016-06-17 30.60 30.71 30.46 30.625 2,297,038
2016-06-16 30.24 30.735 30.10 30.65 2,363,166
2016-06-15 30.54 30.90 30.53 30.645 2,684,079
2016-06-14 29.79 30.46 29.79 30.46 3,130,656
2016-06-13 30.03 30.11 29.815 29.815 1,719,968
2016-06-10 30.09 30.275 29.94 30.045 2,708,482

» More General Electric Stock Price History