General Electric (NY: GE )

175.51 -4.61 (-2.56%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 71.20 73.99 70.97 73.99 21,131,608 +4.60(+6.64%)
Nov 29, 2011 69.34 70.46 68.92 69.39 17,287,922 +0.56(+0.81%)
Nov 28, 2011 70.83 70.92 68.27 68.83 16,687,536 +0.47(+0.68%)
Nov 25, 2011 68.64 69.85 68.36 68.36 4,980,813 -0.14(-0.20%)
Nov 23, 2011 69.34 69.53 68.46 68.50 14,393,041 -1.21(-1.73%)
Nov 22, 2011 71.11 71.11 69.67 69.71 16,103,967 -1.16(-1.64%)
Nov 21, 2011 71.99 72.04 70.69 70.87 14,464,028 -1.91(-2.62%)
Nov 18, 2011 73.34 73.71 72.64 72.78 10,073,418 +0.05(+0.06%)
Nov 17, 2011 74.32 74.64 72.08 72.73 14,503,966 -1.44(-1.94%)
Nov 16, 2011 74.73 75.57 74.04 74.18 11,379,611 -1.16(-1.54%)
Nov 15, 2011 74.55 75.90 74.55 75.34 8,553,006 +0.47(+0.62%)
Nov 14, 2011 75.43 75.71 74.50 74.87 8,633,580 -0.93(-1.23%)
Nov 11, 2011 75.53 76.59 75.48 75.80 10,800,346 +1.12(+1.49%)
Nov 10, 2011 74.78 75.29 74.27 74.69 12,745,225 +0.98(+1.32%)
Nov 09, 2011 75.11 75.29 73.25 73.71 16,901,144 -2.93(-3.82%)
Nov 08, 2011 76.46 76.69 75.62 76.64 11,589,650 +0.42(+0.55%)
Nov 07, 2011 76.13 76.41 74.92 76.22 8,861,980 +0.00(+0.00%)
Nov 04, 2011 76.97 77.01 75.48 76.22 8,962,008 -1.30(-1.68%)
Nov 03, 2011 76.83 77.62 76.08 77.53 11,798,830 +1.95(+2.58%)
Nov 02, 2011 76.13 76.83 75.15 75.57 10,354,240 +1.07(+1.44%)
Nov 01, 2011 75.01 76.04 74.27 74.50 19,304,906 -3.21(-4.13%)
Oct 31, 2011 78.97 79.11 77.66 77.71 10,657,784 -2.51(-3.13%)
Oct 28, 2011 79.92 80.64 79.57 80.22 12,422,922 -0.56(-0.69%)
Oct 27, 2011 78.87 81.39 78.18 80.78 23,720,272 +4.74(+6.24%)
Oct 26, 2011 76.32 76.78 75.43 76.04 14,316,776 +0.60(+0.80%)
Oct 25, 2011 76.55 76.69 74.64 75.43 17,709,458 -1.07(-1.40%)
Oct 24, 2011 76.13 77.62 75.90 76.50 14,416,003 +0.65(+0.86%)
Oct 21, 2011 76.13 76.87 75.01 75.85 24,455,994 -1.49(-1.92%)
Oct 20, 2011 77.06 78.11 75.94 77.34 11,836,254 +0.51(+0.67%)
Oct 19, 2011 77.71 78.46 76.32 76.83 11,158,666 -0.88(-1.14%)
Oct 18, 2011 75.57 78.97 75.53 77.71 14,073,648 +2.23(+2.96%)
Oct 17, 2011 76.69 77.20 75.29 75.48 10,077,694 -1.72(-2.23%)
Oct 14, 2011 76.36 77.43 76.27 77.20 9,706,904 +1.77(+2.34%)
Oct 13, 2011 75.48 75.85 74.50 75.43 9,918,074 -0.84(-1.10%)
Oct 12, 2011 75.57 77.11 75.57 76.27 13,278,998 +1.21(+1.61%)
Oct 11, 2011 74.32 75.43 74.22 75.06 9,885,540 +0.00(+0.00%)
Oct 10, 2011 73.43 75.06 73.29 75.06 12,073,554 +2.98(+4.13%)
Oct 07, 2011 73.01 73.20 70.88 72.08 14,099,530 -0.14(-0.19%)
Oct 06, 2011 71.46 72.27 71.34 72.22 13,964,549 +1.21(+1.70%)
Oct 05, 2011 69.48 71.29 68.60 71.01 17,102,252 +1.91(+2.76%)
Oct 04, 2011 67.39 69.34 65.20 69.11 24,015,396 +0.79(+1.16%)
Oct 03, 2011 70.22 71.57 68.27 68.32 19,851,062 -2.46(-3.48%)
Sep 30, 2011 72.78 73.15 70.64 70.78 16,421,284 -2.98(-4.04%)
Sep 29, 2011 73.57 74.18 72.08 73.76 13,050,710 +1.91(+2.65%)
Sep 28, 2011 73.25 74.41 71.71 71.85 12,349,354 -1.44(-1.97%)
Sep 27, 2011 73.53 74.73 72.87 73.29 17,285,624 +0.88(+1.22%)
Sep 26, 2011 71.62 72.64 70.08 72.41 20,190,182 +1.67(+2.37%)
Sep 23, 2011 69.29 70.92 69.11 70.74 14,088,294 +0.79(+1.13%)
Sep 22, 2011 69.57 70.78 68.92 69.94 24,443,288 -1.58(-2.21%)
Sep 21, 2011 74.27 74.73 71.43 71.53 15,987,486 -3.07(-4.11%)
Sep 20, 2011 75.57 76.50 74.60 74.60 12,091,602 -0.65(-0.87%)
Sep 19, 2011 74.32 75.66 73.80 75.25 11,637,606 -0.70(-0.92%)
Sep 16, 2011 75.43 76.27 74.73 75.94 19,181,492 +1.16(+1.55%)
Sep 15, 2011 73.94 74.87 73.67 74.78 14,476,941 +2.05(+2.81%)
Sep 14, 2011 71.31 73.89 70.02 72.73 19,801,960 +1.75(+2.47%)
Sep 13, 2011 69.19 71.21 68.45 70.98 18,077,202 +1.84(+2.66%)
Sep 12, 2011 69.14 70.41 67.81 69.14 36,851,244 -0.37(-0.53%)
Sep 09, 2011 70.85 72.32 69.23 69.51 31,356,628 -2.30(-3.21%)
Sep 08, 2011 72.27 72.92 71.35 71.81 25,592,078 -0.97(-1.33%)
Sep 07, 2011 71.40 73.01 71.12 72.78 13,047,868 +2.53(+3.61%)
Sep 06, 2011 70.25 70.41 69.10 70.25 21,141,792 -2.35(-3.24%)
Sep 02, 2011 73.01 73.33 71.63 72.60 13,405,033 -2.03(-2.72%)
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.