General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 61.52 61.69 60.68 61.34 15,202,153 -0.79(-1.28%)
Aug 28, 2009 63.33 63.42 61.70 62.14 16,741,784 -0.49(-0.78%)
Aug 27, 2009 62.27 62.89 61.56 62.62 14,456,410 +0.35(+0.57%)
Aug 26, 2009 62.84 63.11 61.85 62.27 15,092,038 -0.84(-1.33%)
Aug 25, 2009 62.80 63.73 62.67 63.11 16,918,026 +0.44(+0.70%)
Aug 24, 2009 63.37 63.99 62.00 62.67 19,390,286 -0.04(-0.07%)
Aug 21, 2009 62.49 63.03 61.78 62.71 20,533,638 +1.77(+2.90%)
Aug 20, 2009 60.28 61.25 59.89 60.95 14,472,690 +1.24(+2.07%)
Aug 19, 2009 58.83 60.11 58.65 59.71 13,670,814 -0.26(-0.44%)
Aug 18, 2009 59.71 60.24 59.36 59.97 13,621,051 +1.59(+2.72%)
Aug 17, 2009 58.92 59.22 58.08 58.39 18,407,352 -3.05(-4.96%)
Aug 14, 2009 62.27 62.45 60.77 61.43 14,881,241 -1.81(-2.86%)
Aug 13, 2009 63.46 63.64 61.52 63.24 18,975,364 +0.88(+1.42%)
Aug 12, 2009 60.90 63.28 60.37 62.36 20,917,482 +0.62(+1.00%)
Aug 11, 2009 63.73 63.95 61.19 61.74 23,268,990 -2.56(-3.98%)
Aug 10, 2009 64.52 65.45 63.51 64.30 19,409,482 -0.57(-0.88%)
Aug 07, 2009 64.12 65.67 63.51 64.87 21,707,880 +1.72(+2.73%)
Aug 06, 2009 62.62 63.68 61.87 63.15 27,230,578 +1.41(+2.29%)
Aug 05, 2009 61.12 62.23 61.03 61.74 22,583,458 +0.75(+1.23%)
Aug 04, 2009 60.28 60.99 59.09 60.99 25,894,824 +0.53(+0.88%)
Aug 03, 2009 60.24 61.08 59.36 60.46 22,426,190 +1.32(+2.24%)
Jul 31, 2009 58.43 59.36 58.03 59.14 24,754,450 +1.28(+2.21%)
Jul 30, 2009 57.42 58.98 57.24 57.86 38,279,008 +3.75(+6.93%)
Jul 29, 2009 54.90 54.90 53.44 54.11 18,130,370 -1.15(-2.08%)
Jul 28, 2009 54.06 56.05 53.75 55.25 23,898,770 +0.93(+1.71%)
Jul 27, 2009 54.28 54.63 53.09 54.33 17,450,690 +1.24(+2.33%)
Jul 24, 2009 52.47 53.18 51.99 53.09 13,531,963 +0.35(+0.67%)
Jul 23, 2009 51.41 53.31 51.06 52.74 23,163,262 +1.41(+2.75%)
Jul 22, 2009 50.13 51.81 49.65 51.33 17,706,860 +0.71(+1.39%)
Jul 21, 2009 51.99 52.12 49.96 50.62 22,927,012 -0.88(-1.71%)
Jul 20, 2009 51.68 52.65 51.10 51.50 21,385,450 +0.09(+0.17%)
Jul 17, 2009 52.56 52.87 50.97 51.41 40,993,312 -3.31(-6.05%)
Jul 16, 2009 53.27 55.16 52.52 54.72 20,918,292 +0.71(+1.31%)
Jul 15, 2009 52.60 54.19 52.36 54.02 20,882,948 +2.65(+5.15%)
Jul 14, 2009 51.06 51.77 50.57 51.37 16,211,330 +0.79(+1.57%)
Jul 13, 2009 49.87 50.75 49.12 50.57 23,039,224 +3.00(+6.31%)
Jul 10, 2009 47.40 47.88 46.79 47.57 15,887,717 -0.35(-0.74%)
Jul 09, 2009 48.28 48.50 46.91 47.93 18,479,914 +0.66(+1.40%)
Jul 08, 2009 48.50 48.81 46.34 47.27 31,641,050 -1.32(-2.72%)
Jul 07, 2009 50.62 50.93 48.37 48.59 22,475,688 -2.07(-4.09%)
Jul 06, 2009 50.18 50.84 49.74 50.66 14,834,211 +0.09(+0.17%)
Jul 02, 2009 51.37 51.99 50.57 50.57 16,203,635 -1.41(-2.72%)
Jul 01, 2009 51.90 52.52 51.37 51.99 14,536,808 +0.26(+0.51%)
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%)
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.