Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 35.62 35.83 35.46 35.61 22,467,964 +0.00(+0.00%)
Nov 29, 2012 35.79 36.00 35.30 35.61 16,397,658 -0.02(-0.05%)
Nov 28, 2012 34.97 35.64 34.55 35.62 20,640,780 +0.45(+1.29%)
Nov 27, 2012 35.46 35.73 35.14 35.17 19,583,164 -0.32(-0.90%)
Nov 26, 2012 35.19 35.51 35.17 35.49 28,330,730 +0.03(+0.10%)
Nov 23, 2012 35.07 35.46 34.93 35.46 21,040,376 +0.61(+1.74%)
Nov 21, 2012 34.88 34.95 34.66 34.85 24,342,170 +0.10(+0.29%)
Nov 20, 2012 34.83 34.87 34.33 34.75 15,930,726 -0.07(-0.19%)
Nov 19, 2012 34.39 34.92 34.36 34.82 22,708,804 +0.86(+2.53%)
Nov 16, 2012 33.87 34.02 33.48 33.96 26,879,036 +0.15(+0.45%)
Nov 15, 2012 33.53 34.09 33.53 33.80 30,717,634 +0.08(+0.25%)
Nov 14, 2012 34.93 34.97 33.62 33.72 38,832,920 -1.13(-3.24%)
Nov 13, 2012 34.71 35.30 34.66 34.85 24,323,368 -0.35(-1.01%)
Nov 12, 2012 35.46 35.62 35.19 35.20 12,946,131 -0.19(-0.52%)
Nov 09, 2012 34.98 35.89 34.88 35.39 23,919,162 +0.19(+0.53%)
Nov 08, 2012 35.66 35.71 35.19 35.20 24,185,756 -0.40(-1.14%)
Nov 07, 2012 36.00 36.26 35.51 35.61 26,839,596 -0.78(-2.13%)
Nov 06, 2012 36.25 36.69 36.15 36.38 19,424,346 +0.30(+0.84%)
Nov 05, 2012 35.73 36.18 35.73 36.08 17,746,802 +0.17(+0.47%)
Nov 02, 2012 36.28 36.53 35.83 35.91 28,175,400 -0.05(-0.14%)
Nov 01, 2012 35.44 36.05 35.42 35.96 27,434,328 +0.47(+1.33%)
Oct 31, 2012 35.83 35.93 35.34 35.49 23,249,180 -0.08(-0.24%)
Oct 26, 2012 35.71 35.57 35.57 35.57 25,414,414 -0.25(-0.71%)
Oct 25, 2012 36.23 36.35 35.44 35.83 27,160,188 +0.00(+0.00%)
Oct 24, 2012 36.11 36.16 35.79 35.83 25,098,728 -0.03(-0.09%)
Oct 23, 2012 35.98 36.06 35.73 35.86 33,407,312 -1.26(-3.40%)
Oct 19, 2012 37.93 37.97 36.85 37.12 64,018,864 -1.31(-3.42%)
Oct 18, 2012 38.44 38.89 38.44 38.44 25,539,402 -0.17(-0.44%)
Oct 17, 2012 38.37 38.62 38.29 38.61 16,776,335 +0.46(+1.19%)
Oct 16, 2012 38.40 38.56 38.03 38.15 21,165,562 +0.00(+0.00%)
Oct 15, 2012 37.98 38.25 37.90 38.15 17,552,570 +0.27(+0.71%)
Oct 12, 2012 38.05 38.27 37.76 37.88 19,557,610 -0.05(-0.13%)
Oct 11, 2012 38.07 38.27 37.88 37.93 14,310,350 +0.13(+0.36%)
Oct 10, 2012 38.10 38.32 37.76 37.80 19,430,190 -0.32(-0.84%)
Oct 09, 2012 38.66 38.71 38.08 38.12 23,247,342 -0.51(-1.31%)
Oct 08, 2012 38.54 38.74 38.51 38.62 14,360,806 -0.34(-0.86%)
Oct 05, 2012 38.83 39.06 38.76 38.96 22,735,018 +0.29(+0.74%)
Oct 04, 2012 38.67 38.84 38.37 38.67 23,941,168 +0.07(+0.17%)
Oct 03, 2012 38.52 38.73 38.29 38.61 19,511,564 +0.20(+0.53%)
Oct 02, 2012 38.64 38.74 38.27 38.40 26,402,634 -0.03(-0.09%)
Oct 01, 2012 38.30 38.74 38.27 38.44 25,252,430 +0.17(+0.44%)
Sep 28, 2012 38.37 38.69 38.11 38.27 42,094,988 -0.03(-0.09%)
Sep 27, 2012 37.48 38.52 37.29 38.30 39,869,628 +1.06(+2.85%)
Sep 26, 2012 37.34 37.49 37.19 37.24 24,403,190 -0.35(-0.94%)
Sep 25, 2012 37.73 38.19 37.58 37.60 27,891,054 -0.08(-0.22%)
Sep 24, 2012 37.75 37.83 37.58 37.68 21,835,016 -0.29(-0.75%)
Sep 21, 2012 38.00 38.24 37.85 37.97 39,508,436 +0.17(+0.45%)
Sep 20, 2012 37.39 37.87 37.28 37.80 25,918,264 +1.37(+3.77%)
Sep 19, 2012 36.21 36.52 36.13 36.43 24,916,112 +0.31(+0.85%)
Sep 18, 2012 35.71 36.12 35.66 36.12 23,911,516 +0.31(+0.86%)
Sep 17, 2012 35.61 35.81 35.56 35.81 48,820,992 -0.10(-0.27%)
Sep 14, 2012 36.05 36.33 35.69 35.91 61,689,552 +0.15(+0.41%)
Sep 13, 2012 35.35 36.12 35.32 35.76 68,790,312 +0.21(+0.59%)
Sep 12, 2012 35.19 35.61 35.17 35.55 26,482,080 +0.49(+1.39%)
Sep 11, 2012 34.90 35.22 34.75 35.06 20,685,862 +0.18(+0.51%)
Sep 10, 2012 34.88 35.16 34.80 34.88 20,734,516 -0.18(-0.51%)
Sep 07, 2012 34.62 35.06 34.59 35.06 22,402,950 +0.45(+1.31%)
Sep 06, 2012 33.89 34.62 33.86 34.61 32,739,016 +1.07(+3.20%)
Sep 05, 2012 33.37 33.73 33.31 33.53 20,341,044 +0.23(+0.68%)
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.