General Electric (NY: GE )

74.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 101.76 102.40 96.08 97.04 0 -4.72(-4.64%)
Jan 29, 2009 106.64 106.80 101.52 101.76 9,923,553 -6.24(-5.78%)
Jan 28, 2009 106.48 110.00 105.36 108.00 14,430,072 +3.52(+3.37%)
Jan 27, 2009 101.84 105.52 101.20 104.48 14,921,025 +5.12(+5.15%)
Jan 26, 2009 99.84 101.20 97.36 99.36 15,532,631 +3.12(+3.24%)
Jan 23, 2009 101.52 105.52 94.96 96.24 40,806,600 -11.60(-10.76%)
Jan 22, 2009 99.12 108.48 96.57 107.84 18,941,674 +3.60(+3.45%)
Jan 21, 2009 95.04 105.84 95.04 104.24 18,431,114 +0.80(+0.77%)
Jan 20, 2009 111.60 112.72 102.40 103.44 14,847,118 -8.24(-7.38%)
Jan 16, 2009 113.60 114.72 104.48 111.68 16,125,465 +1.52(+1.38%)
Jan 15, 2009 112.64 113.12 106.00 110.16 17,576,136 -2.72(-2.41%)
Jan 14, 2009 116.72 117.12 112.16 112.88 12,610,596 -6.64(-5.56%)
Jan 13, 2009 125.20 125.52 117.76 119.52 16,138,265 -7.12(-5.62%)
Jan 12, 2009 127.72 129.60 125.44 126.64 8,170,812 -1.36(-1.06%)
Jan 09, 2009 129.68 131.12 126.64 128.00 6,644,151 -1.12(-0.87%)
Jan 08, 2009 128.40 129.62 125.76 129.12 7,766,649 +0.24(+0.19%)
Jan 07, 2009 133.36 133.60 128.08 128.88 8,856,382 -6.00(-4.45%)
Jan 06, 2009 134.88 135.84 131.68 134.88 8,899,204 +1.84(+1.38%)
Jan 05, 2009 137.36 137.92 132.00 133.04 9,066,002 -3.52(-2.58%)
Jan 02, 2009 132.08 136.56 130.16 136.56 7,143,922 +6.96(+5.37%)
Jan 01, 2009 126.56 130.72 126.16 129.60 0 +0.00(+0.00%)
Dec 31, 2008 126.56 130.72 126.16 129.60 7,537,383 +3.04(+2.40%)
Dec 30, 2008 126.40 126.80 124.40 126.56 7,301,604 +1.28(+1.02%)
Dec 29, 2008 127.60 128.00 122.80 125.28 6,988,275 -2.48(-1.94%)
Dec 26, 2008 128.40 129.04 126.24 127.76 3,709,407 -1.12(-0.87%)
Dec 24, 2008 128.80 129.84 127.36 128.88 2,926,261 -2.56(-1.95%)
Dec 23, 2008 130.16 132.00 129.44 131.44 8,156,517 +2.88(+2.24%)
Dec 22, 2008 132.48 133.04 126.00 128.56 9,068,400 -3.44(-2.61%)
Dec 19, 2008 129.28 132.40 128.00 132.00 17,039,164 +4.32(+3.38%)
Dec 18, 2008 140.32 140.48 126.16 127.68 19,199,130 -11.44(-8.22%)
Dec 17, 2008 140.96 142.32 131.84 139.12 12,696,702 -4.24(-2.96%)
Dec 16, 2008 137.04 145.04 136.08 143.36 14,851,990 +7.76(+5.72%)
Dec 15, 2008 135.60 136.88 133.28 135.60 7,966,146 -1.28(-0.94%)
Dec 12, 2008 132.80 138.32 131.20 136.88 9,012,699 +0.48(+0.35%)
Dec 11, 2008 139.20 140.84 135.92 136.40 10,081,092 -7.60(-5.28%)
Dec 10, 2008 144.24 147.60 141.36 144.00 9,619,106 +1.76(+1.24%)
Dec 09, 2008 146.24 149.28 140.72 142.24 13,848,384 -8.80(-5.83%)
Dec 08, 2008 147.36 154.40 146.80 151.04 16,426,294 +8.24(+5.77%)
Dec 05, 2008 139.00 146.40 135.84 142.80 13,402,423 +2.40(+1.71%)
Dec 04, 2008 142.64 145.68 136.96 140.40 14,017,085 -4.64(-3.20%)
Dec 03, 2008 139.28 146.16 134.88 145.04 19,650,794 +4.16(+2.95%)
Dec 02, 2008 129.12 142.32 126.16 140.88 27,386,242 +16.88(+13.61%)
Dec 01, 2008 130.88 131.04 123.36 124.00 13,069,615 -13.36(-9.73%)
Nov 28, 2008 130.96 137.52 129.60 137.36 7,378,428 +7.84(+6.05%)
Nov 26, 2008 123.52 130.00 121.60 129.52 10,356,731 +3.36(+2.66%)
Nov 25, 2008 127.52 128.64 120.72 126.16 15,285,615 +4.08(+3.34%)
Nov 24, 2008 117.04 127.28 114.08 122.08 19,901,790 +9.84(+8.77%)
Nov 21, 2008 108.48 112.48 102.40 112.24 21,559,842 +9.52(+9.27%)
Nov 20, 2008 112.80 115.60 100.64 102.72 29,386,554 -12.88(-11.14%)
Nov 19, 2008 126.96 129.60 115.60 115.60 22,693,236 -12.88(-10.02%)
Nov 18, 2008 128.24 130.80 122.16 128.48 16,890,220 -0.40(-0.31%)
Nov 17, 2008 127.60 132.00 123.20 128.88 12,186,414 +0.72(+0.56%)
Nov 14, 2008 130.88 136.72 127.60 128.16 0 -6.72(-4.98%)
Nov 13, 2008 131.28 135.44 116.64 134.88 37,611,680 +4.56(+3.50%)
Nov 12, 2008 139.84 140.40 128.40 130.32 22,135,964 -12.16(-8.53%)
Nov 11, 2008 145.36 146.40 138.88 142.48 13,002,412 -5.12(-3.47%)
Nov 10, 2008 154.72 155.12 144.80 147.60 10,116,982 -3.28(-2.17%)
Nov 07, 2008 148.96 152.80 146.24 150.88 9,875,409 +4.16(+2.84%)
Nov 06, 2008 158.00 158.00 144.00 146.72 15,922,529 -12.72(-7.98%)
Nov 05, 2008 165.52 167.84 158.40 159.44 10,926,763 -6.72(-4.04%)
Nov 04, 2008 158.64 168.32 158.00 166.16 14,625,089 +11.76(+7.62%)
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.