General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 35.68 35.88 35.51 35.66 22,434,736 +0.00(+0.00%)
Nov 29, 2012 35.85 36.05 35.36 35.66 16,373,408 -0.02(-0.05%)
Nov 28, 2012 35.02 35.69 34.60 35.68 20,610,256 +0.46(+1.29%)
Nov 27, 2012 35.51 35.78 35.19 35.22 19,554,202 -0.32(-0.90%)
Nov 26, 2012 35.24 35.56 35.22 35.54 28,288,832 +0.03(+0.10%)
Nov 23, 2012 35.12 35.51 34.99 35.51 21,009,260 +0.61(+1.74%)
Nov 21, 2012 34.93 35.00 34.72 34.90 24,306,170 +0.10(+0.29%)
Nov 20, 2012 34.88 34.92 34.38 34.80 15,907,166 -0.07(-0.19%)
Nov 19, 2012 34.45 34.97 34.41 34.87 22,675,218 +0.86(+2.53%)
Nov 16, 2012 33.92 34.07 33.53 34.01 26,839,284 +0.15(+0.45%)
Nov 15, 2012 33.58 34.14 33.58 33.85 30,672,206 +0.08(+0.25%)
Nov 14, 2012 34.99 35.02 33.67 33.77 38,775,492 -1.13(-3.24%)
Nov 13, 2012 34.77 35.36 34.72 34.90 24,287,396 -0.35(-1.01%)
Nov 12, 2012 35.51 35.68 35.24 35.26 12,926,985 -0.19(-0.52%)
Nov 09, 2012 35.04 35.95 34.93 35.44 23,883,788 +0.19(+0.53%)
Nov 08, 2012 35.71 35.76 35.24 35.26 24,149,988 -0.41(-1.14%)
Nov 07, 2012 36.05 36.32 35.56 35.66 26,799,904 -0.78(-2.13%)
Nov 06, 2012 36.30 36.75 36.20 36.44 19,395,620 +0.30(+0.84%)
Nov 05, 2012 35.78 36.23 35.78 36.13 17,720,556 +0.17(+0.47%)
Nov 02, 2012 36.34 36.59 35.88 35.96 28,133,730 -0.05(-0.14%)
Nov 01, 2012 35.49 36.10 35.47 36.01 27,393,756 +0.47(+1.33%)
Oct 31, 2012 35.88 35.98 35.39 35.54 23,214,798 -0.08(-0.24%)
Oct 26, 2012 35.76 35.63 35.63 35.63 25,376,828 -0.25(-0.71%)
Oct 25, 2012 36.28 36.40 35.49 35.88 27,120,020 +0.00(+0.00%)
Oct 24, 2012 36.17 36.22 35.85 35.88 25,061,610 -0.03(-0.09%)
Oct 23, 2012 36.03 36.12 35.78 35.91 33,357,906 -1.27(-3.40%)
Oct 19, 2012 37.99 38.02 36.91 37.18 63,924,184 -1.32(-3.42%)
Oct 18, 2012 38.50 38.95 38.50 38.50 25,501,630 -0.17(-0.44%)
Oct 17, 2012 38.43 38.68 38.34 38.66 16,751,525 +0.46(+1.19%)
Oct 16, 2012 38.46 38.61 38.09 38.21 21,134,260 +0.00(+0.00%)
Oct 15, 2012 38.04 38.31 37.96 38.21 17,526,610 +0.27(+0.71%)
Oct 12, 2012 38.11 38.33 37.82 37.94 19,528,686 -0.05(-0.13%)
Oct 11, 2012 38.12 38.33 37.94 37.99 14,289,187 +0.13(+0.36%)
Oct 10, 2012 38.16 38.38 37.82 37.85 19,401,456 -0.32(-0.84%)
Oct 09, 2012 38.71 38.77 38.14 38.17 23,212,960 -0.51(-1.31%)
Oct 08, 2012 38.60 38.80 38.56 38.68 14,339,568 -0.34(-0.86%)
Oct 05, 2012 38.88 39.12 38.82 39.02 22,701,394 +0.29(+0.74%)
Oct 04, 2012 38.73 38.90 38.43 38.73 23,905,762 +0.07(+0.17%)
Oct 03, 2012 38.58 38.78 38.34 38.66 19,482,708 +0.20(+0.53%)
Oct 02, 2012 38.70 38.80 38.33 38.46 26,363,588 -0.03(-0.09%)
Oct 01, 2012 38.35 38.80 38.33 38.50 25,215,084 +0.17(+0.44%)
Sep 28, 2012 38.43 38.75 38.17 38.33 42,032,732 -0.03(-0.09%)
Sep 27, 2012 37.53 38.58 37.35 38.36 39,810,664 +1.06(+2.85%)
Sep 26, 2012 37.40 37.55 37.25 37.30 24,367,100 -0.35(-0.94%)
Sep 25, 2012 37.79 38.25 37.63 37.65 27,849,806 -0.08(-0.22%)
Sep 24, 2012 37.80 37.89 37.63 37.74 21,802,724 -0.29(-0.75%)
Sep 21, 2012 38.06 38.29 37.91 38.02 39,450,008 +0.17(+0.45%)
Sep 20, 2012 37.45 37.92 37.33 37.85 25,879,932 +1.38(+3.77%)
Sep 19, 2012 36.27 36.58 36.19 36.48 24,879,264 +0.31(+0.85%)
Sep 18, 2012 35.76 36.17 35.71 36.17 23,876,154 +0.31(+0.86%)
Sep 17, 2012 35.67 35.86 35.62 35.86 48,748,792 -0.10(-0.27%)
Sep 14, 2012 36.11 36.38 35.75 35.96 61,598,320 +0.15(+0.41%)
Sep 13, 2012 35.41 36.17 35.37 35.81 68,688,584 +0.21(+0.59%)
Sep 12, 2012 35.24 35.67 35.23 35.60 26,442,916 +0.49(+1.39%)
Sep 11, 2012 34.95 35.28 34.80 35.11 20,655,270 +0.18(+0.51%)
Sep 10, 2012 34.93 35.21 34.85 34.93 20,703,852 -0.18(-0.51%)
Sep 07, 2012 34.67 35.11 34.64 35.11 22,369,818 +0.46(+1.31%)
Sep 06, 2012 33.94 34.67 33.91 34.66 32,690,600 +1.07(+3.20%)
Sep 05, 2012 33.42 33.78 33.36 33.58 20,310,962 +0.23(+0.68%)
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.