General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 84.85 84.85 83.96 84.10 6,688,619 -0.75(-0.89%)
Dec 29, 2011 83.63 85.09 83.54 84.85 8,733,840 +1.13(+1.35%)
Dec 28, 2011 84.52 84.62 83.21 83.72 8,302,413 -0.85(-1.00%)
Dec 27, 2011 85.37 85.46 84.57 84.57 8,960,040 -1.03(-1.21%)
Dec 23, 2011 84.62 85.84 84.29 85.60 10,028,356 +3.33(+4.05%)
Dec 21, 2011 80.55 82.64 79.76 82.27 17,178,876 +1.91(+2.37%)
Dec 20, 2011 79.29 80.87 79.25 80.36 13,137,091 +1.95(+2.49%)
Dec 19, 2011 78.92 79.52 78.08 78.41 14,234,855 -0.70(-0.88%)
Dec 16, 2011 78.78 79.48 78.64 79.11 20,748,686 +1.02(+1.31%)
Dec 15, 2011 78.22 78.46 77.15 78.08 13,198,641 +0.84(+1.08%)
Dec 14, 2011 75.99 77.99 75.80 77.25 19,155,266 +0.88(+1.16%)
Dec 13, 2011 77.01 77.76 75.80 76.36 15,877,029 -0.19(-0.24%)
Dec 12, 2011 77.71 78.41 75.90 76.55 38,571,280 -1.77(-2.26%)
Dec 09, 2011 76.18 78.97 76.08 78.32 18,435,994 +2.46(+3.25%)
Dec 08, 2011 77.11 77.43 75.57 75.85 17,130,468 -2.00(-2.57%)
Dec 07, 2011 77.57 78.27 76.87 77.85 14,044,666 +0.09(+0.12%)
Dec 06, 2011 76.73 78.69 76.59 77.76 17,833,318 +1.81(+2.39%)
Dec 05, 2011 76.04 76.73 75.25 75.94 13,233,517 +1.12(+1.49%)
Dec 02, 2011 74.60 75.80 74.60 74.83 14,716,115 +0.84(+1.13%)
Dec 01, 2011 73.90 74.41 73.15 73.99 12,512,944 +0.00(+0.00%)
Nov 30, 2011 71.20 73.99 70.97 73.99 21,131,608 +4.60(+6.64%)
Nov 29, 2011 69.34 70.46 68.92 69.39 17,287,922 +0.56(+0.81%)
Nov 28, 2011 70.83 70.92 68.27 68.83 16,687,536 +0.47(+0.68%)
Nov 25, 2011 68.64 69.85 68.36 68.36 4,980,813 -0.14(-0.20%)
Nov 23, 2011 69.34 69.53 68.46 68.50 14,393,041 -1.21(-1.73%)
Nov 22, 2011 71.11 71.11 69.67 69.71 16,103,967 -1.16(-1.64%)
Nov 21, 2011 71.99 72.04 70.69 70.87 14,464,028 -1.91(-2.62%)
Nov 18, 2011 73.34 73.71 72.64 72.78 10,073,418 +0.05(+0.06%)
Nov 17, 2011 74.32 74.64 72.08 72.73 14,503,966 -1.44(-1.94%)
Nov 16, 2011 74.73 75.57 74.04 74.18 11,379,611 -1.16(-1.54%)
Nov 15, 2011 74.55 75.90 74.55 75.34 8,553,006 +0.47(+0.62%)
Nov 14, 2011 75.43 75.71 74.50 74.87 8,633,580 -0.93(-1.23%)
Nov 11, 2011 75.53 76.59 75.48 75.80 10,800,346 +1.12(+1.49%)
Nov 10, 2011 74.78 75.29 74.27 74.69 12,745,225 +0.98(+1.32%)
Nov 09, 2011 75.11 75.29 73.25 73.71 16,901,144 -2.93(-3.82%)
Nov 08, 2011 76.46 76.69 75.62 76.64 11,589,650 +0.42(+0.55%)
Nov 07, 2011 76.13 76.41 74.92 76.22 8,861,980 +0.00(+0.00%)
Nov 04, 2011 76.97 77.01 75.48 76.22 8,962,008 -1.30(-1.68%)
Nov 03, 2011 76.83 77.62 76.08 77.53 11,798,830 +1.95(+2.58%)
Nov 02, 2011 76.13 76.83 75.15 75.57 10,354,240 +1.07(+1.44%)
Nov 01, 2011 75.01 76.04 74.27 74.50 19,304,906 -3.21(-4.13%)
Oct 31, 2011 78.97 79.11 77.66 77.71 10,657,784 -2.51(-3.13%)
Oct 28, 2011 79.92 80.64 79.57 80.22 12,422,922 -0.56(-0.69%)
Oct 27, 2011 78.87 81.39 78.18 80.78 23,720,272 +4.74(+6.24%)
Oct 26, 2011 76.32 76.78 75.43 76.04 14,316,776 +0.60(+0.80%)
Oct 25, 2011 76.55 76.69 74.64 75.43 17,709,458 -1.07(-1.40%)
Oct 24, 2011 76.13 77.62 75.90 76.50 14,416,003 +0.65(+0.86%)
Oct 21, 2011 76.13 76.87 75.01 75.85 24,455,994 -1.49(-1.92%)
Oct 20, 2011 77.06 78.11 75.94 77.34 11,836,254 +0.51(+0.67%)
Oct 19, 2011 77.71 78.46 76.32 76.83 11,158,666 -0.88(-1.14%)
Oct 18, 2011 75.57 78.97 75.53 77.71 14,073,648 +2.23(+2.96%)
Oct 17, 2011 76.69 77.20 75.29 75.48 10,077,694 -1.72(-2.23%)
Oct 14, 2011 76.36 77.43 76.27 77.20 9,706,904 +1.77(+2.34%)
Oct 13, 2011 75.48 75.85 74.50 75.43 9,918,074 -0.84(-1.10%)
Oct 12, 2011 75.57 77.11 75.57 76.27 13,278,998 +1.21(+1.61%)
Oct 11, 2011 74.32 75.43 74.22 75.06 9,885,540 +0.00(+0.00%)
Oct 10, 2011 73.43 75.06 73.29 75.06 12,073,554 +2.98(+4.13%)
Oct 07, 2011 73.01 73.20 70.88 72.08 14,099,530 -0.14(-0.19%)
Oct 06, 2011 71.46 72.27 71.34 72.22 13,964,549 +1.21(+1.70%)
Oct 05, 2011 69.48 71.29 68.60 71.01 17,102,252 +1.91(+2.76%)
Oct 04, 2011 67.39 69.34 65.20 69.11 24,015,396 +0.79(+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.