General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 67.39 66.77 66.77 66.77 10,090,635 -0.97(-1.43%)
Dec 30, 2009 67.52 67.83 67.34 67.74 10,180,179 -0.40(-0.58%)
Dec 29, 2009 67.79 68.54 67.52 68.14 10,964,349 +0.44(+0.65%)
Dec 28, 2009 67.87 68.10 67.34 67.70 10,357,748 -0.44(-0.65%)
Dec 24, 2009 67.87 68.32 67.79 68.14 4,210,166 +0.13(+0.19%)
Dec 23, 2009 68.23 68.32 67.57 68.01 9,593,393 -0.31(-0.45%)
Dec 22, 2009 68.71 69.24 68.10 68.32 10,909,699 -1.02(-1.46%)
Dec 21, 2009 69.24 69.68 68.56 69.33 12,038,984 +0.53(+0.77%)
Dec 18, 2009 70.21 70.21 68.79 68.80 17,946,876 -0.88(-1.27%)
Dec 17, 2009 68.80 70.39 68.62 69.68 15,465,191 +0.26(+0.38%)
Dec 16, 2009 69.73 69.95 69.11 69.42 16,440,842 -0.09(-0.13%)
Dec 15, 2009 69.86 70.70 69.07 69.51 17,946,020 -0.88(-1.25%)
Dec 14, 2009 70.79 70.83 70.26 70.39 9,935,953 +0.13(+0.19%)
Dec 11, 2009 69.37 70.61 69.24 70.26 12,790,976 +1.37(+1.99%)
Dec 10, 2009 69.77 69.95 68.62 68.89 12,635,038 -0.22(-0.32%)
Dec 09, 2009 69.42 69.68 68.49 69.11 13,291,782 -0.26(-0.38%)
Dec 08, 2009 70.17 70.30 69.07 69.37 17,856,634 -1.59(-2.24%)
Dec 07, 2009 70.92 71.67 70.65 70.96 14,593,914 -0.53(-0.74%)
Dec 04, 2009 72.11 72.77 70.88 71.49 20,031,396 +0.88(+1.25%)
Dec 03, 2009 71.14 71.98 70.61 70.61 16,888,856 -0.31(-0.44%)
Dec 02, 2009 71.14 71.58 70.43 70.92 14,792,926 -0.44(-0.62%)
Dec 01, 2009 71.80 72.16 70.43 71.36 22,210,572 +0.66(+0.94%)
Nov 30, 2009 69.82 70.88 69.77 70.70 15,893,590 +0.35(+0.50%)
Nov 27, 2009 68.36 70.96 67.52 70.35 13,803,609 -1.06(-1.48%)
Nov 25, 2009 71.67 71.71 70.78 71.41 10,915,303 +0.26(+0.37%)
Nov 24, 2009 70.96 71.49 70.26 71.14 18,284,444 +0.44(+0.62%)
Nov 23, 2009 69.86 70.79 69.86 70.70 16,742,737 +1.90(+2.76%)
Nov 20, 2009 69.11 69.37 68.18 68.80 14,483,025 -0.75(-1.08%)
Nov 19, 2009 70.26 70.43 68.73 69.55 15,798,707 -1.46(-2.05%)
Nov 18, 2009 70.65 71.23 70.39 71.01 10,769,918 +0.31(+0.44%)
Nov 17, 2009 70.43 70.96 70.13 70.70 11,787,943 +0.09(+0.12%)
Nov 16, 2009 69.73 71.45 69.60 70.61 22,258,274 +1.50(+2.17%)
Nov 13, 2009 69.15 69.73 68.67 69.11 14,826,536 -0.40(-0.57%)
Nov 12, 2009 69.73 70.35 69.11 69.51 14,867,266 -0.35(-0.51%)
Nov 11, 2009 70.35 70.48 69.07 69.86 16,153,630 +0.22(+0.32%)
Nov 10, 2009 70.39 70.57 68.32 69.64 16,667,169 -0.31(-0.44%)
Nov 09, 2009 69.29 70.26 68.85 69.95 23,314,014 +2.29(+3.39%)
Nov 06, 2009 63.68 68.36 65.45 67.65 37,400,252 +4.46(+7.05%)
Nov 05, 2009 63.02 64.21 62.71 63.20 15,965,141 +0.57(+0.92%)
Nov 04, 2009 63.73 64.39 62.45 62.62 18,161,206 -0.57(-0.91%)
Nov 03, 2009 62.67 63.86 62.53 63.20 17,452,598 -0.66(-1.04%)
Nov 02, 2009 63.11 64.39 62.62 63.86 22,915,014 +0.93(+1.47%)
Oct 30, 2009 65.89 65.93 62.45 62.93 29,422,686 -2.69(-4.10%)
Oct 29, 2009 64.17 66.15 63.81 65.62 18,948,886 +1.99(+3.12%)
Oct 28, 2009 65.18 65.40 63.33 63.64 24,292,526 -2.25(-3.42%)
Oct 27, 2009 66.51 66.82 65.58 65.89 19,811,156 -0.35(-0.53%)
Oct 26, 2009 67.26 68.18 65.45 66.24 21,806,830 -0.84(-1.25%)
Oct 23, 2009 66.90 67.17 66.68 67.08 19,959,990 -0.62(-0.91%)
Oct 22, 2009 68.40 68.76 66.68 67.70 28,342,382 -0.84(-1.22%)
Oct 21, 2009 68.45 70.39 68.40 68.54 21,898,538 -0.22(-0.32%)
Oct 20, 2009 68.49 68.89 68.40 68.76 22,895,532 -1.15(-1.64%)
Oct 19, 2009 70.83 71.18 69.73 69.90 22,471,598 -1.06(-1.49%)
Oct 16, 2009 72.16 72.42 69.95 70.96 41,316,136 -3.13(-4.23%)
Oct 15, 2009 74.10 74.32 72.73 74.10 20,899,948 -0.22(-0.30%)
Oct 14, 2009 74.01 74.45 73.21 74.32 20,962,608 +1.99(+2.75%)
Oct 13, 2009 72.02 72.99 70.96 72.33 15,997,282 +0.26(+0.37%)
Oct 12, 2009 72.33 72.77 71.80 72.07 13,277,346 +0.66(+0.93%)
Oct 09, 2009 71.49 72.24 71.05 71.41 15,953,837 -0.18(-0.25%)
Oct 08, 2009 72.64 73.04 71.49 71.58 17,520,404 +0.26(+0.37%)
Oct 07, 2009 70.74 72.02 70.21 71.32 13,780,125 +0.35(+0.50%)
Oct 06, 2009 71.23 72.38 70.61 70.96 21,677,700 +1.10(+1.58%)
Oct 05, 2009 68.80 70.21 68.45 69.86 16,783,394 +2.07(+3.06%)
Oct 02, 2009 68.18 69.11 66.86 67.79 30,157,918 -2.69(-3.82%)
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.