General Electric (NY: GE )

177.11 -3.01 (-1.67%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 52.25 52.69 50.97 51.72 19,865,022 -0.18(-0.34%)
Jun 29, 2009 52.16 52.21 51.37 51.90 11,930,064 +0.04(+0.09%)
Jun 26, 2009 52.52 52.96 51.63 51.85 15,433,798 -0.49(-0.93%)
Jun 25, 2009 52.03 52.65 51.68 52.34 17,168,770 +0.71(+1.37%)
Jun 24, 2009 51.94 53.09 51.28 51.63 18,721,428 +0.44(+0.86%)
Jun 23, 2009 50.88 51.46 49.65 51.19 19,703,816 +0.35(+0.69%)
Jun 22, 2009 52.34 52.52 50.75 50.84 23,200,856 -2.56(-4.79%)
Jun 19, 2009 53.53 54.15 52.65 53.40 28,206,754 +0.57(+1.09%)
Jun 18, 2009 53.80 54.00 50.57 52.83 39,899,568 -1.24(-2.29%)
Jun 17, 2009 56.09 56.18 53.58 54.06 29,341,010 -2.34(-4.15%)
Jun 16, 2009 58.17 58.39 56.14 56.40 20,694,558 -1.63(-2.81%)
Jun 15, 2009 58.96 58.96 57.42 58.03 17,101,978 -1.59(-2.66%)
Jun 12, 2009 59.36 59.67 58.65 59.62 13,015,706 +0.22(+0.37%)
Jun 11, 2009 59.27 60.68 58.87 59.40 16,178,675 -0.79(-1.32%)
Jun 10, 2009 60.55 60.77 57.90 60.20 18,554,848 +0.31(+0.52%)
Jun 09, 2009 59.84 60.42 59.14 59.89 12,302,157 +0.04(+0.07%)
Jun 08, 2009 59.45 60.42 59.00 59.84 13,247,452 +0.09(+0.15%)
Jun 05, 2009 61.61 61.70 59.62 59.75 17,143,266 -0.93(-1.53%)
Jun 04, 2009 60.11 60.68 59.27 60.68 13,220,787 +1.10(+1.85%)
Jun 03, 2009 60.24 60.46 58.70 59.58 15,482,605 -1.32(-2.17%)
Jun 02, 2009 60.46 61.12 59.80 60.90 14,976,171 -0.26(-0.43%)
Jun 01, 2009 60.99 61.74 59.62 61.17 19,573,016 +1.68(+2.82%)
May 29, 2009 58.83 59.71 53.93 59.49 19,235,248 +1.19(+2.04%)
May 28, 2009 58.39 58.61 56.53 58.30 18,683,554 +0.97(+1.69%)
May 27, 2009 59.45 59.58 56.75 57.33 24,353,696 -1.77(-2.99%)
May 26, 2009 57.46 60.06 56.71 59.09 21,730,306 +1.28(+2.21%)
May 22, 2009 58.96 59.14 57.46 57.81 12,242,868 -0.62(-1.06%)
May 21, 2009 59.62 59.71 57.59 58.43 23,876,734 -2.34(-3.85%)
May 20, 2009 61.92 63.46 60.64 60.77 25,730,184 +0.31(+0.51%)
May 19, 2009 60.20 61.60 59.53 60.46 20,859,534 +1.01(+1.71%)
May 18, 2009 57.86 59.58 57.72 59.45 17,396,226 +2.69(+4.74%)
May 15, 2009 57.68 58.52 56.05 56.75 18,893,102 -0.79(-1.38%)
May 14, 2009 56.36 58.17 55.16 57.55 20,444,298 +0.57(+1.01%)
May 13, 2009 58.30 58.47 56.27 56.97 24,145,640 -2.74(-4.58%)
May 12, 2009 62.84 63.15 58.52 59.71 26,755,742 -2.91(-4.65%)
May 11, 2009 63.46 63.64 62.23 62.62 21,176,988 -1.50(-2.34%)
May 08, 2009 63.46 64.21 62.40 64.12 29,010,076 +2.80(+4.57%)
May 07, 2009 63.11 63.51 60.77 61.32 32,187,618 +0.99(+1.65%)
May 06, 2009 59.45 60.90 58.74 60.33 29,195,800 +2.52(+4.35%)
May 05, 2009 58.47 59.53 57.37 57.81 23,888,460 +0.00(+0.00%)
May 04, 2009 57.19 58.12 56.53 57.81 26,590,616 +1.81(+3.23%)
May 01, 2009 56.22 56.71 55.16 56.00 18,133,776 +0.18(+0.32%)
Apr 30, 2009 55.30 56.53 55.25 55.83 25,900,960 +2.12(+3.94%)
Apr 29, 2009 53.71 55.47 53.44 53.71 23,080,816 +0.79(+1.50%)
Apr 28, 2009 52.74 54.19 51.99 52.91 18,686,692 -0.44(-0.83%)
Apr 27, 2009 53.53 54.50 52.30 53.36 18,514,110 -0.09(-0.17%)
Apr 24, 2009 53.09 54.50 52.74 53.44 22,078,070 +1.01(+1.94%)
Apr 23, 2009 53.66 53.80 51.06 52.43 21,477,360 +0.35(+0.68%)
Apr 22, 2009 51.46 55.08 50.84 52.08 29,493,274 +0.57(+1.11%)
Apr 21, 2009 48.50 52.47 47.88 51.50 27,954,730 +1.41(+2.82%)
Apr 20, 2009 52.96 53.49 49.65 50.09 32,518,016 -4.59(-8.39%)
Apr 17, 2009 54.72 56.18 51.85 54.68 50,637,788 +0.53(+0.98%)
Apr 16, 2009 53.22 54.86 51.68 54.15 29,986,472 +1.94(+3.72%)
Apr 15, 2009 50.71 52.74 49.16 52.21 27,225,866 +1.41(+2.78%)
Apr 14, 2009 55.12 55.16 50.40 50.80 41,573,248 -2.74(-5.11%)
Apr 13, 2009 50.49 54.81 49.65 53.53 43,146,264 +3.53(+7.06%)
Apr 09, 2009 49.60 51.33 48.94 50.00 34,091,996 +3.05(+6.49%)
Apr 08, 2009 47.35 47.53 45.94 46.96 21,706,652 -0.04(-0.09%)
Apr 07, 2009 48.10 48.15 46.65 47.00 24,331,710 -2.38(-4.83%)
Apr 06, 2009 47.88 49.56 47.04 49.38 29,802,688 +1.10(+2.29%)
Apr 03, 2009 47.71 48.50 47.27 48.28 28,030,128 +0.88(+1.86%)
Apr 02, 2009 47.44 48.54 46.65 47.40 33,220,460 +2.52(+5.60%)
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.