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 (%)
Sep 30, 2010 73.14 75.14 72.71 73.17 13,094,331 -0.48(-0.65%)
Sep 29, 2010 73.56 74.10 73.11 73.65 6,150 -0.36(-0.49%)
Sep 28, 2010 73.97 74.37 72.66 74.01 12,434 +0.05(+0.06%)
Sep 27, 2010 74.96 74.96 73.83 73.97 9,010,817 -1.04(-1.38%)
Sep 24, 2010 73.52 75.00 73.38 75.00 18,887,412 +2.34(+3.22%)
Sep 23, 2010 72.66 73.79 72.26 72.66 11,779,284 -1.62(-2.18%)
Sep 22, 2010 74.33 75.05 73.83 74.28 10,532,428 -0.09(-0.12%)
Sep 21, 2010 74.37 75.18 73.92 74.37 366 -0.14(-0.18%)
Sep 20, 2010 73.25 74.73 73.07 74.51 10,271,668 +1.17(+1.60%)
Sep 17, 2010 73.34 73.92 72.39 73.34 16,104,312 +0.32(+0.43%)
Sep 15, 2010 71.81 73.60 71.37 73.02 15,340,798 +0.80(+1.11%)
Sep 14, 2010 72.31 72.75 71.99 72.22 22,394 -0.40(-0.55%)
Sep 13, 2010 72.35 72.89 71.73 72.62 12,567,173 +1.21(+1.69%)
Sep 10, 2010 71.32 71.86 70.65 71.41 10,436,141 +0.31(+0.44%)
Sep 09, 2010 71.10 71.50 70.70 71.10 895 +0.94(+1.34%)
Sep 08, 2010 68.78 70.56 68.46 70.16 24,021 +1.16(+1.68%)
Sep 07, 2010 68.28 69.27 67.97 69.00 12,932 +0.21(+0.31%)
Sep 03, 2010 68.78 69.54 67.93 68.79 14,397,628 +1.08(+1.60%)
Sep 02, 2010 67.48 67.93 66.76 67.70 38,895 +0.63(+0.93%)
Sep 01, 2010 65.83 67.48 65.25 67.08 17,392,296 +2.57(+3.98%)
Aug 31, 2010 64.49 65.16 63.95 64.51 21,817 -0.87(-1.33%)
Aug 30, 2010 65.56 65.78 64.84 65.38 8,150,006 +0.54(+0.83%)
Aug 27, 2010 65.38 65.96 64.22 64.84 10,402,431 -0.58(-0.89%)
Aug 26, 2010 65.42 66.18 64.53 65.42 2,591 +0.31(+0.48%)
Aug 25, 2010 64.62 65.60 63.68 65.11 1,507,263 +0.13(+0.21%)
Aug 24, 2010 64.98 65.92 64.40 64.98 50,115 -1.56(-2.35%)
Aug 23, 2010 68.02 68.24 66.36 66.54 12,431,192 -0.63(-0.93%)
Aug 20, 2010 67.84 67.84 66.54 67.17 14,636,502 -0.98(-1.44%)
Aug 19, 2010 69.54 69.89 67.26 68.15 59,621 -2.01(-2.87%)
Aug 18, 2010 69.62 70.34 69.31 70.16 10,518 +0.54(+0.77%)
Aug 17, 2010 69.98 70.34 69.27 69.62 25,438 +0.54(+0.78%)
Aug 16, 2010 68.33 69.22 67.70 69.09 12,615,727 +0.36(+0.52%)
Aug 13, 2010 68.73 69.36 68.55 68.73 9,320,195 -0.38(-0.55%)
Aug 12, 2010 68.91 70.07 68.55 69.11 13,027,202 -0.98(-1.40%)
Aug 11, 2010 71.41 71.64 69.45 70.09 41,642 -2.17(-3.00%)
Aug 10, 2010 72.26 73.02 71.31 72.26 1,322 -0.94(-1.28%)
Aug 09, 2010 73.38 73.56 72.84 73.20 8,930,218 -0.31(-0.43%)
Aug 06, 2010 73.51 73.51 71.90 73.51 13,192,475 -0.31(-0.42%)
Aug 05, 2010 73.65 73.92 72.71 73.83 10,420,323 +0.18(+0.24%)
Aug 04, 2010 73.33 73.78 73.16 73.65 20,132 +0.36(+0.49%)
Aug 03, 2010 73.24 73.83 73.11 73.29 12,923 -0.04(-0.06%)
Aug 02, 2010 72.93 73.60 72.89 73.33 15,075,326 +1.30(+1.80%)
Jul 30, 2010 72.04 72.57 71.10 72.04 13,486,200 -0.13(-0.19%)
Jul 29, 2010 72.17 72.57 71.23 72.17 28,540 -0.13(-0.19%)
Jul 28, 2010 72.31 72.31 71.28 72.31 3,173 +0.00(+0.00%)
Jul 27, 2010 72.31 74.05 71.95 72.31 12,949 +0.18(+0.25%)
Jul 26, 2010 71.10 72.22 70.16 72.13 18,100,814 +1.92(+2.74%)
Jul 23, 2010 67.97 70.83 67.17 70.21 25,226,814 +2.23(+3.29%)
Jul 22, 2010 67.39 68.33 66.90 67.97 51,317 +1.65(+2.49%)
Jul 21, 2010 67.52 67.93 65.42 66.32 14,545,377 -0.45(-0.67%)
Jul 20, 2010 66.76 67.08 64.17 66.76 15,055,124 +1.43(+2.19%)
Jul 19, 2010 65.02 65.87 64.66 65.33 10,978,195 +0.31(+0.48%)
Jul 16, 2010 65.02 67.30 64.80 65.02 28,064,140 -2.10(-3.13%)
Jul 15, 2010 67.75 68.28 66.50 67.12 17,745,272 -0.80(-1.18%)
Jul 14, 2010 68.19 68.37 67.30 67.93 22,196 -0.04(-0.07%)
Jul 13, 2010 67.97 68.60 67.75 67.97 41,256 +1.25(+1.88%)
Jul 12, 2010 66.59 66.99 66.05 66.72 8,580,652 -0.09(-0.13%)
Jul 09, 2010 66.81 66.99 65.92 66.81 10,314,498 +0.54(+0.81%)
Jul 08, 2010 66.45 67.79 65.11 66.27 28,514 +0.94(+1.44%)
Jul 07, 2010 62.52 65.51 62.39 65.33 20,518,472 +2.90(+4.65%)
Jul 06, 2010 63.06 63.97 61.72 62.43 6,099 +0.40(+0.65%)
Jul 02, 2010 62.03 63.73 61.45 62.03 17,575,936 -1.16(-1.84%)
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.