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 (%)
Dec 31, 2012 98.57 102.02 98.42 101.97 12,025,590 +2.67(+2.69%)
Dec 28, 2012 99.35 100.61 99.25 99.30 6,670,012 -1.21(-1.21%)
Dec 27, 2012 101.05 101.39 99.20 100.51 7,889,417 -0.39(-0.39%)
Dec 26, 2012 101.10 101.73 100.61 100.90 5,878,285 -0.24(-0.24%)
Dec 24, 2012 101.00 101.83 100.81 101.14 3,108,557 -0.29(-0.29%)
Dec 21, 2012 101.24 101.97 99.88 101.44 16,643,726 -0.83(-0.81%)
Dec 20, 2012 101.58 103.19 101.39 102.26 10,423,666 +1.12(+1.10%)
Dec 19, 2012 104.18 104.27 100.95 101.14 19,172,280 -3.27(-3.13%)
Dec 18, 2012 105.19 105.48 103.07 104.42 16,801,848 -1.16(-1.09%)
Dec 17, 2012 104.42 105.67 104.42 105.57 10,071,136 +1.49(+1.43%)
Dec 14, 2012 104.03 104.75 103.74 104.08 9,874,392 +0.00(+0.00%)
Dec 13, 2012 104.66 105.53 103.74 104.08 7,055,491 -0.77(-0.74%)
Dec 12, 2012 104.03 105.67 103.84 104.85 8,810,229 +1.30(+1.26%)
Dec 11, 2012 103.41 104.71 102.83 103.55 9,506,834 +0.58(+0.56%)
Dec 10, 2012 103.17 103.50 102.83 102.97 5,733,999 -0.34(-0.33%)
Dec 07, 2012 103.22 103.41 102.25 103.31 6,970,704 +0.43(+0.42%)
Dec 06, 2012 102.06 102.97 101.48 102.88 6,786,544 +0.67(+0.66%)
Dec 05, 2012 100.66 102.83 100.42 102.20 9,625,200 +1.78(+1.77%)
Dec 04, 2012 100.47 101.14 99.70 100.42 7,647,617 -1.30(-1.28%)
Nov 30, 2012 101.77 102.35 101.29 101.72 7,864,806 +0.00(+0.00%)
Nov 29, 2012 102.25 102.83 100.86 101.72 5,739,923 -0.05(-0.05%)
Nov 28, 2012 99.89 101.82 98.69 101.77 7,225,209 +1.30(+1.29%)
Nov 27, 2012 101.29 102.06 100.37 100.47 6,854,995 -0.91(-0.90%)
Nov 26, 2012 100.52 101.43 100.47 101.39 9,917,040 +0.10(+0.09%)
Nov 23, 2012 100.18 101.29 99.80 101.29 7,365,085 +1.73(+1.74%)
Nov 21, 2012 99.65 99.84 99.03 99.56 8,520,863 +0.29(+0.29%)
Nov 20, 2012 99.51 99.60 98.06 99.27 5,576,476 -0.19(-0.19%)
Nov 19, 2012 98.26 99.75 98.16 99.46 7,949,110 +2.46(+2.53%)
Nov 16, 2012 96.76 97.20 95.66 97.00 9,408,881 +0.43(+0.45%)
Nov 15, 2012 95.80 97.39 95.80 96.57 10,752,564 +0.24(+0.25%)
Nov 14, 2012 99.80 99.89 96.04 96.33 13,593,283 -3.23(-3.24%)
Nov 13, 2012 99.17 100.86 99.03 99.56 8,514,282 -1.01(-1.01%)
Nov 12, 2012 101.29 101.77 100.52 100.57 4,531,732 -0.53(-0.52%)
Nov 09, 2012 99.94 102.54 99.65 101.10 8,372,791 +0.53(+0.53%)
Nov 08, 2012 101.87 102.01 100.52 100.57 8,466,111 -1.16(-1.14%)
Nov 07, 2012 102.83 103.60 101.43 101.72 9,395,076 -2.22(-2.13%)
Nov 06, 2012 103.55 104.83 103.26 103.94 6,799,402 +0.87(+0.84%)
Nov 05, 2012 102.06 103.36 102.06 103.07 6,212,185 +0.48(+0.47%)
Nov 02, 2012 103.65 104.37 102.35 102.59 9,862,667 -0.14(-0.14%)
Nov 01, 2012 101.24 102.97 101.19 102.73 9,603,259 +1.35(+1.33%)
Oct 31, 2012 102.35 102.64 100.95 101.39 8,138,267 -0.24(-0.24%)
Oct 26, 2012 102.01 101.63 101.63 101.63 8,896,197 -0.72(-0.71%)
Oct 25, 2012 103.50 103.84 101.24 102.35 9,507,297 +0.00(+0.00%)
Oct 24, 2012 103.17 103.31 102.25 102.35 8,785,693 -0.10(-0.09%)
Oct 23, 2012 102.78 103.02 102.06 102.44 11,694,074 -3.61(-3.40%)
Oct 19, 2012 108.37 108.46 105.28 106.06 22,409,504 -3.75(-3.42%)
Oct 18, 2012 109.81 111.11 109.81 109.81 8,939,948 -0.48(-0.44%)
Oct 17, 2012 109.62 110.34 109.38 110.29 5,872,478 +1.30(+1.19%)
Oct 16, 2012 109.71 110.15 108.66 108.99 7,408,906 +0.00(+0.00%)
Oct 15, 2012 108.51 109.28 108.27 108.99 6,144,195 +0.77(+0.71%)
Oct 12, 2012 108.70 109.33 107.89 108.22 6,846,050 -0.14(-0.13%)
Oct 11, 2012 108.75 109.33 108.22 108.37 5,009,271 +0.39(+0.36%)
Oct 10, 2012 108.85 109.47 107.89 107.98 6,801,447 -0.92(-0.84%)
Oct 09, 2012 110.44 110.58 108.80 108.90 8,137,623 -1.44(-1.31%)
Oct 08, 2012 110.10 110.68 110.00 110.34 5,026,933 -0.96(-0.87%)
Oct 05, 2012 110.92 111.59 110.72 111.30 7,958,287 +0.82(+0.74%)
Oct 04, 2012 110.48 110.97 109.62 110.48 8,380,494 +0.19(+0.17%)
Oct 03, 2012 110.05 110.63 109.38 110.29 6,829,932 +0.58(+0.53%)
Oct 02, 2012 110.39 110.68 109.33 109.71 9,242,119 -0.10(-0.09%)
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.