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
2017-05-22 28.27 28.27 28.065 28.14 940,382
2017-05-19 27.59 28.145 27.57 27.975 2,240,272
2017-05-18 27.25 27.63 27.12 27.55 2,144,142
2017-05-17 27.82 27.83 27.455 27.455 2,383,411
2017-05-16 28.25 28.25 28.005 28.055 905,615
2017-05-15 28.12 28.235 27.97 28.145 1,702,794
2017-05-12 28.42 28.42 27.89 28.20 2,822,547
2017-05-11 28.62 28.88 28.51 28.865 1,467,532
2017-05-10 28.86 28.915 28.66 28.675 1,200,580
2017-05-09 29.07 29.07 28.875 28.91 734,179
2017-05-08 29.18 29.22 29.005 29.045 850,832
2017-05-05 29.20 29.235 29.125 29.215 652,904
2017-05-04 29.28 29.28 29.06 29.20 919,416
2017-05-03 28.935 29.24 28.90 29.24 1,154,880
2017-05-02 29.02 29.02 28.915 28.955 1,204,464
2017-05-01 29.01 29.14 28.935 29.005 1,029,370
2017-04-28 29.13 29.13 28.945 28.975 723,744
2017-04-27 29.27 29.275 29.02 29.045 1,708,141
2017-04-26 29.55 29.55 29.305 29.305 1,970,245
2017-04-25 29.43 29.565 29.36 29.415 1,288,357
2017-04-24 29.82 29.82 29.53 29.57 2,312,287
2017-04-21 30.36 30.36 29.485 29.655 3,761,638
2017-04-20 30.04 30.535 30.04 30.455 2,175,837
2017-04-19 29.94 30.045 29.89 29.955 1,160,210
2017-04-18 29.62 29.885 29.62 29.885 1,500,162
2017-04-17 29.665 29.69 29.58 29.64 1,023,116
2017-04-13 29.72 29.79 29.60 29.645 1,190,953
2017-04-12 29.86 29.86 29.675 29.73 1,262,329
2017-04-11 30.01 30.08 29.85 29.995 1,216,920
2017-04-10 30.01 30.215 29.96 30.055 782,318

» More General Electric Stock Price History

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