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 (%)
Mar 31, 2010 20.46 20.63 20.37 20.45 52,677,208 -0.11(-0.55%)
Mar 30, 2010 20.76 20.77 20.51 20.57 47,296,840 -0.11(-0.54%)
Mar 29, 2010 20.81 20.86 20.50 20.68 74,669,312 +0.07(+0.33%)
Mar 26, 2010 20.59 20.94 20.43 20.61 75,083,416 +0.04(+0.22%)
Mar 25, 2010 21.03 21.08 20.52 20.57 86,861,544 -0.17(-0.81%)
Mar 24, 2010 20.63 21.29 20.53 20.73 110,556,480 +0.13(+0.65%)
Mar 23, 2010 20.41 20.73 20.40 20.60 95,710,936 +0.29(+1.44%)
Mar 22, 2010 20.07 20.37 20.00 20.31 57,785,476 +0.00(+0.00%)
Mar 19, 2010 20.59 20.61 20.15 20.31 102,148,328 -0.13(-0.66%)
Mar 18, 2010 20.33 20.52 20.13 20.44 78,693,472 +0.17(+0.83%)
Mar 17, 2010 20.59 20.68 20.20 20.27 142,785,600 -0.03(-0.17%)
Mar 16, 2010 19.66 20.41 19.61 20.31 203,336,400 +0.88(+4.51%)
Mar 15, 2010 19.24 19.46 19.21 19.43 104,943,768 +0.28(+1.47%)
Mar 12, 2010 18.64 19.17 18.54 19.15 100,438,776 +0.63(+3.40%)
Mar 11, 2010 18.53 18.60 18.34 18.52 57,732,844 -0.03(-0.18%)
Mar 10, 2010 18.53 18.67 18.45 18.55 60,368,612 +0.02(+0.12%)
Mar 09, 2010 18.32 18.68 18.26 18.53 74,451,616 +0.25(+1.35%)
Mar 08, 2010 18.40 18.51 18.25 18.28 47,727,948 -0.09(-0.49%)
Mar 05, 2010 18.19 18.40 18.15 18.37 58,009,104 +0.27(+1.49%)
Mar 04, 2010 18.01 18.16 17.95 18.10 41,939,156 +0.09(+0.50%)
Mar 03, 2010 17.96 18.31 17.93 18.01 74,582,344 +0.15(+0.82%)
Mar 02, 2010 17.89 17.93 17.79 17.87 46,793,616 +0.00(+0.00%)
Mar 01, 2010 18.09 18.15 17.79 17.87 55,849,576 -0.18(-1.00%)
Feb 26, 2010 17.98 18.15 17.93 18.05 53,891,420 +0.16(+0.88%)
Feb 25, 2010 17.71 17.93 17.66 17.89 56,369,680 +0.29(+1.66%)
Feb 24, 2010 17.43 17.60 17.32 17.60 51,928,988 +0.21(+1.19%)
Feb 23, 2010 17.65 17.80 17.29 17.39 58,096,480 -0.33(-1.85%)
Feb 22, 2010 17.70 17.82 17.62 17.72 41,242,932 +0.09(+0.50%)
Feb 19, 2010 17.60 17.72 17.45 17.63 59,797,248 +0.02(+0.09%)
Feb 18, 2010 17.56 17.76 17.53 17.62 43,361,420 +0.01(+0.03%)
Feb 17, 2010 17.65 17.69 17.51 17.61 55,524,496 +0.12(+0.69%)
Feb 16, 2010 17.12 17.58 17.10 17.49 63,673,832 +0.53(+3.15%)
Feb 12, 2010 17.00 16.96 16.96 16.96 70,157,160 -0.24(-1.40%)
Feb 11, 2010 17.03 17.22 16.88 17.20 61,326,516 +0.09(+0.51%)
Feb 10, 2010 16.98 17.31 16.90 17.11 62,694,364 +0.10(+0.58%)
Feb 09, 2010 17.19 17.33 16.83 17.01 89,475,240 +0.08(+0.45%)
Feb 08, 2010 17.26 17.27 16.87 16.93 64,623,432 -0.28(-1.65%)
Feb 05, 2010 17.49 17.65 16.63 17.22 131,599,544 -0.27(-1.56%)
Feb 04, 2010 17.97 17.99 17.46 17.49 100,715,256 -0.71(-3.89%)
Feb 03, 2010 18.31 18.57 18.12 18.20 64,893,008 -0.17(-0.95%)
Feb 02, 2010 17.74 18.48 17.71 18.37 106,148,104 +0.71(+4.01%)
Feb 01, 2010 17.67 17.82 17.56 17.67 52,193,720 +0.13(+0.75%)
Jan 29, 2010 17.69 17.99 17.52 17.53 74,429,200 -0.09(-0.49%)
Jan 28, 2010 17.92 17.94 17.46 17.62 72,563,224 -0.15(-0.86%)
Jan 27, 2010 17.76 17.87 17.48 17.77 70,464,680 -0.05(-0.31%)
Jan 26, 2010 17.81 18.21 17.73 17.83 71,546,016 -0.02(-0.12%)
Jan 25, 2010 17.95 18.03 17.69 17.85 68,887,216 +0.28(+1.61%)
Jan 22, 2010 18.05 18.28 17.55 17.57 149,183,488 +0.10(+0.56%)
Jan 21, 2010 17.96 17.97 17.39 17.47 90,870,408 -0.52(-2.91%)
Jan 20, 2010 17.99 18.19 17.81 17.99 59,120,996 -0.04(-0.24%)
Jan 19, 2010 17.83 18.27 17.82 18.04 55,642,664 +0.11(+0.61%)
Jan 15, 2010 18.19 17.93 17.93 17.93 67,960,816 -0.28(-1.56%)
Jan 14, 2010 18.31 18.40 18.19 18.21 52,610,604 -0.14(-0.77%)
Jan 13, 2010 18.28 18.45 18.07 18.35 59,899,604 +0.07(+0.36%)
Jan 12, 2010 18.08 18.36 18.07 18.29 59,244,048 +0.01(+0.06%)
Jan 11, 2010 18.35 18.41 18.04 18.28 70,241,560 +0.17(+0.96%)
Jan 08, 2010 17.79 18.20 17.74 18.10 105,563,944 +0.38(+2.15%)
Jan 07, 2010 16.88 17.97 16.83 17.72 170,047,056 +0.87(+5.18%)
Jan 06, 2010 16.93 17.03 16.84 16.85 50,807,376 -0.09(-0.51%)
Jan 05, 2010 16.86 17.09 16.85 16.93 59,173,176 +0.09(+0.52%)
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.