General Electric (NY: GE )

64.47 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 144.56 144.56 143.04 143.28 3,925,965 -1.28(-0.89%)
Dec 29, 2011 142.48 144.96 142.32 144.56 5,126,432 +1.92(+1.35%)
Dec 28, 2011 144.00 144.16 141.76 142.64 4,873,201 -1.44(-1.00%)
Dec 27, 2011 145.44 145.60 144.08 144.08 5,259,203 -1.76(-1.21%)
Dec 23, 2011 144.16 146.24 143.60 145.84 5,886,264 +4.32(+3.05%)
Dec 21, 2011 138.56 142.16 137.20 141.52 9,986,450 +3.28(+2.37%)
Dec 20, 2011 136.40 139.12 136.32 138.24 7,636,873 +3.36(+2.49%)
Dec 19, 2011 135.76 136.80 134.32 134.88 8,275,027 -1.20(-0.88%)
Dec 16, 2011 135.52 136.72 135.28 136.08 12,061,657 +1.76(+1.31%)
Dec 15, 2011 134.56 134.96 132.72 134.32 7,672,653 +1.44(+1.08%)
Dec 14, 2011 130.72 134.16 130.40 132.88 11,135,367 +1.52(+1.16%)
Dec 13, 2011 132.48 133.76 130.40 131.36 9,229,658 -0.32(-0.24%)
Dec 12, 2011 133.68 134.88 130.56 131.68 22,422,314 -3.04(-2.26%)
Dec 09, 2011 131.04 135.84 130.88 134.72 10,717,239 +4.24(+3.25%)
Dec 08, 2011 132.64 133.20 130.00 130.48 9,958,309 -3.44(-2.57%)
Dec 07, 2011 133.44 134.64 132.24 133.92 8,164,466 +0.16(+0.12%)
Dec 06, 2011 132.00 135.36 131.76 133.76 10,366,891 +3.12(+2.39%)
Dec 05, 2011 130.80 132.00 129.44 130.64 7,692,927 +1.92(+1.49%)
Dec 02, 2011 128.32 130.40 128.32 128.72 8,554,794 +1.44(+1.13%)
Dec 01, 2011 127.12 128.00 125.84 127.28 7,274,043 +0.00(+0.00%)
Nov 30, 2011 122.48 127.28 122.08 127.28 12,284,258 +7.92(+6.64%)
Nov 29, 2011 119.28 121.20 118.56 119.36 10,049,840 +0.96(+0.81%)
Nov 28, 2011 121.84 122.00 117.44 118.40 9,700,823 +0.80(+0.68%)
Nov 25, 2011 118.08 120.16 117.60 117.60 2,895,453 -0.24(-0.20%)
Nov 23, 2011 119.28 119.60 117.76 117.84 8,366,984 -2.08(-1.73%)
Nov 22, 2011 122.32 122.32 119.84 119.92 9,361,582 -2.00(-1.64%)
Nov 21, 2011 123.84 123.92 121.60 121.92 8,408,250 -3.28(-2.62%)
Nov 18, 2011 126.16 126.80 124.96 125.20 5,855,894 +0.08(+0.06%)
Nov 17, 2011 127.84 128.40 124.00 125.12 8,431,467 -2.48(-1.94%)
Nov 16, 2011 128.56 130.00 127.36 127.60 6,615,212 -2.00(-1.54%)
Nov 15, 2011 128.24 130.56 128.24 129.60 4,972,046 +0.80(+0.62%)
Nov 14, 2011 129.76 130.24 128.16 128.80 5,018,885 -1.60(-1.23%)
Nov 11, 2011 129.92 131.76 129.84 130.40 6,278,473 +1.92(+1.49%)
Nov 10, 2011 128.64 129.52 127.76 128.48 7,409,073 +1.68(+1.32%)
Nov 09, 2011 129.20 129.52 126.00 126.80 9,824,998 -5.04(-3.82%)
Nov 08, 2011 131.52 131.92 130.08 131.84 6,737,312 +0.72(+0.55%)
Nov 07, 2011 130.96 131.44 128.88 131.12 5,151,659 +0.00(+0.00%)
Nov 04, 2011 132.40 132.48 129.84 131.12 5,209,808 -2.24(-1.68%)
Nov 03, 2011 132.16 133.52 130.88 133.36 6,858,913 +3.36(+2.58%)
Nov 02, 2011 130.96 132.16 129.28 130.00 6,019,142 +1.84(+1.44%)
Nov 01, 2011 129.04 130.80 127.76 128.16 11,222,356 -5.52(-4.13%)
Oct 31, 2011 135.84 136.08 133.60 133.68 6,195,599 -4.32(-3.13%)
Oct 28, 2011 137.48 138.72 136.88 138.00 7,221,711 -0.96(-0.69%)
Oct 27, 2011 135.68 140.00 134.48 138.96 13,789,103 +8.16(+6.24%)
Oct 26, 2011 131.28 132.08 129.76 130.80 8,322,649 +1.04(+0.80%)
Oct 25, 2011 131.68 131.92 128.40 129.76 10,294,888 -1.84(-1.40%)
Oct 24, 2011 130.96 133.52 130.56 131.60 8,380,332 +1.12(+0.86%)
Oct 21, 2011 130.96 132.24 129.04 130.48 14,216,795 -2.56(-1.92%)
Oct 20, 2011 132.56 134.36 130.64 133.04 6,880,668 +0.88(+0.67%)
Oct 19, 2011 133.68 134.96 131.28 132.16 6,486,772 -1.52(-1.14%)
Oct 18, 2011 130.00 135.84 129.92 133.68 8,181,314 +3.84(+2.96%)
Oct 17, 2011 131.92 132.80 129.52 129.84 5,858,380 -2.96(-2.23%)
Oct 14, 2011 131.36 133.20 131.20 132.80 5,642,831 +3.04(+2.34%)
Oct 13, 2011 129.84 130.48 128.16 129.76 5,765,589 -1.44(-1.10%)
Oct 12, 2011 130.00 132.64 130.00 131.20 7,719,366 +2.08(+1.61%)
Oct 11, 2011 127.84 129.76 127.68 129.12 5,746,676 +0.00(+0.00%)
Oct 10, 2011 126.32 129.12 126.08 129.12 7,018,616 +5.12(+4.13%)
Oct 07, 2011 125.60 125.92 121.93 124.00 8,196,359 -0.24(-0.19%)
Oct 06, 2011 122.92 124.32 122.72 124.24 8,117,892 +2.08(+1.70%)
Oct 05, 2011 119.52 122.64 118.00 122.16 9,941,906 +3.28(+2.76%)
Oct 04, 2011 115.92 119.28 112.16 118.88 13,960,665 +1.36(+1.16%)
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.