General Electric (NY: GE )

88.14 +0.27 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 96.63 101.47 95.63 101.35 9,999,857 +5.79(+6.05%)
Nov 26, 2008 91.14 95.92 89.72 95.57 14,036,300 +2.48(+2.66%)
Nov 25, 2008 94.09 94.92 89.07 93.09 20,716,332 +3.01(+3.34%)
Nov 24, 2008 86.36 93.91 84.17 90.08 26,972,554 +7.26(+8.77%)
Nov 21, 2008 80.04 82.99 75.56 82.82 29,219,684 +7.02(+9.27%)
Nov 20, 2008 83.23 85.30 74.26 75.79 39,827,092 -9.50(-11.14%)
Nov 19, 2008 93.68 95.63 85.30 85.30 30,755,754 -9.50(-10.02%)
Nov 18, 2008 94.62 96.51 90.14 94.80 22,891,026 -0.30(-0.31%)
Nov 17, 2008 94.15 97.40 90.90 95.09 16,516,038 +0.53(+0.56%)
Nov 14, 2008 96.57 100.88 94.15 94.56 0 -4.96(-4.98%)
Nov 13, 2008 96.87 99.93 86.06 99.52 50,974,464 +3.36(+3.50%)
Nov 12, 2008 103.18 103.59 94.74 96.16 30,000,492 -8.97(-8.53%)
Nov 11, 2008 107.25 108.02 102.47 105.13 17,621,946 -3.78(-3.47%)
Nov 10, 2008 114.16 114.46 106.84 108.91 13,711,372 -2.42(-2.17%)
Nov 07, 2008 109.91 112.74 107.90 111.33 13,383,973 +3.07(+2.83%)
Nov 06, 2008 116.58 116.58 106.25 108.26 21,579,530 -9.39(-7.98%)
Nov 05, 2008 122.13 123.84 116.88 117.64 14,808,855 -4.96(-4.04%)
Nov 04, 2008 117.05 124.19 116.58 122.60 19,821,132 +8.68(+7.62%)
Nov 03, 2008 116.76 117.35 113.33 113.92 9,556,496 -1.24(-1.08%)
Oct 31, 2008 113.75 116.88 112.86 115.16 15,576,824 +0.94(+0.83%)
Oct 30, 2008 116.82 117.88 111.74 114.22 15,527,344 +0.89(+0.78%)
Oct 29, 2008 115.34 118.06 110.38 113.33 23,239,022 -1.71(-1.49%)
Oct 28, 2008 108.44 115.69 104.66 115.05 23,645,940 +10.39(+9.93%)
Oct 27, 2008 106.49 111.27 103.42 104.66 20,454,620 -0.59(-0.56%)
Oct 24, 2008 103.06 107.61 101.94 105.25 21,868,682 -5.73(-5.16%)
Oct 23, 2008 113.57 113.57 106.07 110.97 25,959,826 -0.95(-0.84%)
Oct 22, 2008 118.29 119.24 109.20 111.92 20,029,756 -8.20(-6.83%)
Oct 21, 2008 117.64 124.14 117.47 120.12 17,426,746 +1.24(+1.04%)
Oct 20, 2008 119.59 120.26 114.69 118.88 16,024,419 +3.01(+2.60%)
Oct 17, 2008 114.22 121.19 112.15 115.87 21,105,622 -1.53(-1.31%)
Oct 16, 2008 115.16 117.82 108.08 117.41 25,588,962 +3.78(+3.32%)
Oct 15, 2008 120.77 121.95 112.45 113.63 19,398,048 -9.44(-7.67%)
Oct 14, 2008 131.69 132.16 116.58 123.07 25,944,396 -0.89(-0.71%)
Oct 13, 2008 131.46 131.81 120.12 123.96 24,111,120 -2.95(-2.33%)
Oct 10, 2008 110.38 126.91 108.61 126.91 46,634,504 +14.70(+13.10%)
Oct 09, 2008 126.32 127.62 112.15 112.21 26,619,590 -9.68(-7.94%)
Oct 08, 2008 118.17 129.80 117.47 121.89 23,510,544 +2.07(+1.72%)
Oct 07, 2008 131.51 133.70 119.18 119.83 26,770,474 -6.38(-5.05%)
Oct 06, 2008 121.24 129.09 116.23 126.20 31,266,116 -1.12(-0.88%)
Oct 03, 2008 133.99 135.76 126.85 127.32 0 -3.42(-2.62%)
Oct 02, 2008 134.76 135.12 129.92 130.75 88,051,880 -13.87(-9.59%)
Oct 01, 2008 141.67 152.00 127.80 144.62 30,823,688 -5.90(-3.92%)
Sep 30, 2008 140.90 153.77 140.90 150.52 12,871,224 +14.17(+10.39%)
Sep 29, 2008 148.28 151.35 136.35 136.35 12,726,299 -12.69(-8.51%)
Sep 26, 2008 146.09 152.35 144.74 149.05 0 -2.54(-1.67%)
Sep 25, 2008 139.66 154.89 138.72 151.59 17,758,644 +6.43(+4.43%)
Sep 24, 2008 148.04 148.04 140.55 145.15 10,289,535 -2.12(-1.44%)
Sep 23, 2008 149.70 151.35 145.56 147.28 10,862,302 -7.08(-4.59%)
Sep 22, 2008 161.62 162.21 151.41 154.36 9,481,723 -2.77(-1.77%)
Sep 19, 2008 171.89 172.36 150.64 157.13 0 +10.80(+7.38%)
Sep 18, 2008 140.13 150.70 130.98 146.33 35,325,996 +8.26(+5.99%)
Sep 17, 2008 141.61 143.91 131.63 138.07 38,597,628 -9.86(-6.66%)
Sep 16, 2008 130.87 150.11 130.81 147.93 30,891,452 +2.72(+1.87%)
Sep 15, 2008 146.51 153.77 141.14 145.21 29,417,670 -12.69(-8.04%)
Sep 12, 2008 163.69 163.74 155.42 157.90 26,186,290 -8.32(-5.01%)
Sep 11, 2008 163.51 167.23 158.49 166.22 13,907,903 +0.41(+0.25%)
Sep 10, 2008 167.46 167.82 163.80 165.81 9,462,492 -0.18(-0.11%)
Sep 09, 2008 170.95 172.84 165.63 165.99 12,282,273 -5.73(-3.33%)
Sep 08, 2008 170.47 172.19 166.75 171.71 14,320,385 +7.14(+4.34%)
Sep 05, 2008 162.27 164.87 161.68 164.57 0 +1.06(+0.65%)
Sep 04, 2008 167.58 168.17 162.92 163.51 10,214,358 -5.14(-3.05%)
Sep 03, 2008 167.94 169.35 167.05 168.64 6,285,586 +0.24(+0.14%)
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.