General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 109.62 110.53 108.88 109.33 14,735,153 -0.10(-0.09%)
Sep 27, 2012 107.07 110.05 106.54 109.42 13,956,177 +3.03(+2.85%)
Sep 26, 2012 106.68 107.11 106.25 106.39 8,542,223 -1.01(-0.94%)
Sep 25, 2012 107.79 109.11 107.36 107.40 9,763,133 -0.24(-0.22%)
Sep 24, 2012 107.84 108.08 107.36 107.64 7,643,245 -0.82(-0.75%)
Sep 21, 2012 108.56 109.23 108.13 108.46 13,829,743 +0.48(+0.45%)
Sep 20, 2012 106.83 108.17 106.49 107.98 9,072,567 +0.82(+0.76%)
Sep 19, 2012 106.54 107.45 106.30 107.16 8,469,161 +0.91(+0.85%)
Sep 18, 2012 105.06 106.25 104.92 106.25 8,127,691 +0.91(+0.86%)
Sep 17, 2012 104.77 105.35 104.63 105.35 16,594,597 -0.29(-0.27%)
Sep 14, 2012 106.06 106.88 105.01 105.63 20,968,710 +0.43(+0.41%)
Sep 13, 2012 104.01 106.25 103.91 105.20 23,382,308 +0.62(+0.59%)
Sep 12, 2012 103.53 104.77 103.48 104.58 9,001,444 +1.43(+1.39%)
Sep 11, 2012 102.67 103.63 102.24 103.15 7,031,269 +0.53(+0.51%)
Sep 10, 2012 102.62 103.44 102.39 102.62 7,047,807 -0.53(-0.51%)
Sep 07, 2012 101.86 103.15 101.76 103.15 7,614,919 +1.34(+1.31%)
Sep 06, 2012 99.71 101.86 99.61 101.81 11,128,221 +3.15(+3.20%)
Sep 05, 2012 98.18 99.23 97.99 98.66 6,914,063 +0.67(+0.68%)
Sep 04, 2012 98.56 98.85 97.85 97.99 7,990,041 -0.96(-0.97%)
Aug 31, 2012 99.18 99.52 98.47 98.94 6,213,496 +0.33(+0.34%)
Aug 30, 2012 98.99 99.28 98.51 98.61 4,444,763 -0.86(-0.86%)
Aug 29, 2012 99.47 100.09 99.42 99.47 4,170,624 -0.14(-0.14%)
Aug 27, 2012 99.47 100.09 99.33 99.61 6,022,979 +0.24(+0.24%)
Aug 24, 2012 98.37 99.85 98.18 99.37 6,141,223 +0.76(+0.78%)
Aug 23, 2012 99.09 99.33 98.56 98.61 7,647,796 -0.67(-0.67%)
Aug 22, 2012 99.23 99.71 98.94 99.28 5,864,141 -0.33(-0.34%)
Aug 21, 2012 100.16 100.57 99.37 99.61 6,371,091 -0.38(-0.38%)
Aug 20, 2012 100.09 100.43 99.52 100.00 5,732,010 -0.33(-0.33%)
Aug 17, 2012 100.81 100.81 100.04 100.33 6,286,052 -0.24(-0.24%)
Aug 16, 2012 99.71 101.00 99.47 100.57 7,032,346 +0.43(+0.43%)
Aug 15, 2012 99.66 100.47 99.33 100.14 6,042,741 +0.09(+0.09%)
Aug 14, 2012 100.71 100.86 99.85 100.04 6,299,141 -0.24(-0.24%)
Aug 13, 2012 100.52 100.62 99.76 100.28 5,624,854 -0.53(-0.52%)
Aug 10, 2012 100.33 100.81 100.04 100.81 5,111,109 +0.19(+0.19%)
Aug 09, 2012 100.04 100.90 100.04 100.62 6,521,981 +0.24(+0.24%)
Aug 08, 2012 100.57 100.76 99.85 100.38 6,770,177 -0.53(-0.52%)
Aug 07, 2012 101.00 101.24 100.76 100.90 6,512,693 +0.72(+0.72%)
Aug 06, 2012 100.19 101.19 99.85 100.19 7,150,005 +0.05(+0.05%)
Aug 03, 2012 99.47 100.33 99.23 100.14 7,931,205 +2.10(+2.14%)
Aug 02, 2012 98.04 98.90 96.51 98.04 9,209,621 -1.00(-1.01%)
Aug 01, 2012 99.66 100.09 98.94 99.04 7,479,489 -0.10(-0.10%)
Jul 31, 2012 99.14 99.80 99.14 99.14 8,022,346 -0.24(-0.24%)
Jul 30, 2012 99.33 99.90 98.85 99.37 9,417,527 -0.57(-0.57%)
Jul 27, 2012 98.56 100.33 98.23 99.95 16,805,602 +1.72(+1.75%)
Jul 26, 2012 96.51 98.90 96.32 98.23 11,892,754 +2.68(+2.80%)
Jul 25, 2012 95.84 96.32 95.46 95.55 8,913,956 +0.14(+0.15%)
Jul 24, 2012 95.84 95.98 94.31 95.41 11,488,837 -0.57(-0.60%)
Jul 23, 2012 93.45 96.17 93.26 95.98 12,869,149 +1.05(+1.11%)
Jul 20, 2012 95.03 97.32 92.92 94.93 24,293,324 +0.33(+0.35%)
Jul 19, 2012 95.27 95.27 93.83 94.60 8,774,180 -0.19(-0.20%)
Jul 18, 2012 93.88 94.88 93.59 94.79 8,222,665 +0.57(+0.61%)
Jul 17, 2012 93.83 94.84 92.83 94.22 10,871,594 +0.62(+0.66%)
Jul 16, 2012 93.21 93.69 92.83 93.59 7,486,973 -0.86(-0.91%)
Jul 13, 2012 93.21 94.93 92.97 94.45 6,767,496 +1.58(+1.70%)
Jul 12, 2012 93.16 93.83 92.50 92.88 10,496,157 -1.15(-1.22%)
Jul 11, 2012 94.02 94.55 93.36 94.02 8,947,992 +0.29(+0.31%)
Jul 10, 2012 95.74 95.89 93.14 93.74 11,426,638 -2.01(-2.10%)
Jul 09, 2012 95.50 95.74 95.12 95.74 6,902,615 +0.19(+0.20%)
Jul 06, 2012 96.32 96.79 95.31 95.55 11,773,788 -1.58(-1.62%)
Jul 05, 2012 97.18 97.85 96.94 97.13 6,077,107 -0.48(-0.49%)
Jul 03, 2012 97.37 97.94 97.13 97.61 4,447,256 -0.29(-0.29%)
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.