General Electric (NY: GE )

64.55 -0.81 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 162.32 168.00 162.08 167.92 7,302,626 +4.40(+2.69%)
Dec 28, 2012 163.60 165.68 163.44 163.52 4,050,413 -2.00(-1.21%)
Dec 27, 2012 166.40 166.96 163.35 165.52 4,790,906 -0.64(-0.39%)
Dec 26, 2012 166.48 167.52 165.68 166.16 3,569,631 -0.40(-0.24%)
Dec 24, 2012 166.32 167.68 166.00 166.56 1,887,694 -0.48(-0.29%)
Dec 21, 2012 166.72 167.92 164.48 167.04 10,107,023 -1.36(-0.81%)
Dec 20, 2012 167.28 169.92 166.96 168.40 6,329,847 +0.32(+0.19%)
Dec 19, 2012 173.12 173.28 167.76 168.08 11,537,218 -5.44(-3.14%)
Dec 18, 2012 174.80 175.28 171.28 173.52 10,110,774 -1.92(-1.09%)
Dec 17, 2012 173.52 175.60 173.52 175.44 6,060,463 +2.48(+1.43%)
Dec 14, 2012 172.88 174.08 172.40 172.96 5,942,069 +0.00(+0.00%)
Dec 13, 2012 173.92 175.36 172.40 172.96 4,245,752 -1.28(-0.73%)
Dec 12, 2012 172.88 175.60 172.56 174.24 5,301,692 +2.16(+1.26%)
Dec 11, 2012 171.84 174.00 170.88 172.08 5,720,885 +0.96(+0.56%)
Dec 10, 2012 171.44 172.00 170.88 171.12 3,450,523 -0.56(-0.33%)
Dec 07, 2012 171.52 171.84 169.92 171.68 4,194,730 +0.72(+0.42%)
Dec 06, 2012 169.60 171.12 168.64 170.96 4,083,908 +1.12(+0.66%)
Dec 05, 2012 167.28 170.88 166.88 169.84 5,792,114 +2.96(+1.77%)
Dec 04, 2012 166.96 168.08 165.68 166.88 4,602,072 -2.16(-1.28%)
Nov 30, 2012 169.12 170.08 168.32 169.04 4,732,769 +0.00(+0.00%)
Nov 29, 2012 169.92 170.88 167.60 169.04 3,454,088 -0.08(-0.05%)
Nov 28, 2012 166.00 169.20 164.00 169.12 4,347,882 +2.16(+1.29%)
Nov 27, 2012 168.32 169.60 166.80 166.96 4,125,100 -1.52(-0.90%)
Nov 26, 2012 167.04 168.56 166.96 168.48 5,967,733 +0.16(+0.10%)
Nov 23, 2012 166.48 168.32 165.84 168.32 4,432,055 +2.88(+1.74%)
Nov 21, 2012 165.60 165.92 164.56 165.44 5,127,562 +0.48(+0.29%)
Nov 20, 2012 165.36 165.52 162.96 164.96 3,355,731 -0.32(-0.19%)
Nov 19, 2012 163.28 165.76 163.12 165.28 4,783,501 +4.08(+2.53%)
Nov 16, 2012 160.80 161.52 158.96 161.20 5,661,940 +0.72(+0.45%)
Nov 15, 2012 159.20 161.84 159.20 160.48 6,470,523 +0.40(+0.25%)
Nov 14, 2012 165.84 166.00 159.60 160.08 8,179,969 -5.36(-3.24%)
Nov 13, 2012 164.80 167.60 164.56 165.44 5,123,601 -1.68(-1.01%)
Nov 12, 2012 168.32 169.12 167.04 167.12 2,727,040 -0.88(-0.52%)
Nov 09, 2012 166.08 170.40 165.60 168.00 5,038,457 +0.88(+0.53%)
Nov 08, 2012 169.28 169.52 167.04 167.12 5,094,614 -1.92(-1.14%)
Nov 07, 2012 170.88 172.16 168.56 169.04 5,653,633 -3.68(-2.13%)
Nov 06, 2012 172.08 174.20 171.60 172.72 4,091,646 +1.44(+0.84%)
Nov 05, 2012 169.60 171.76 169.60 171.28 3,738,279 +0.80(+0.47%)
Nov 02, 2012 172.24 173.44 170.08 170.48 5,935,013 -0.24(-0.14%)
Nov 01, 2012 168.24 171.12 168.16 170.72 5,778,910 +2.24(+1.33%)
Oct 31, 2012 170.08 170.56 167.76 168.48 4,897,329 -0.40(-0.24%)
Oct 26, 2012 169.52 168.88 168.88 168.88 5,353,425 -1.20(-0.71%)
Oct 25, 2012 172.00 172.56 168.24 170.08 5,721,164 +0.00(+0.00%)
Oct 24, 2012 171.44 171.68 169.92 170.08 5,286,927 -0.16(-0.09%)
Oct 23, 2012 170.80 171.20 169.60 170.24 7,037,091 -6.00(-3.40%)
Oct 19, 2012 180.08 180.24 174.96 176.24 13,485,268 -6.24(-3.42%)
Oct 18, 2012 182.48 184.64 182.48 182.48 5,379,753 -0.80(-0.44%)
Oct 17, 2012 182.16 183.36 181.76 183.28 3,533,855 +2.16(+1.19%)
Oct 16, 2012 182.32 183.04 180.56 181.12 4,458,424 +0.00(+0.00%)
Oct 15, 2012 180.32 181.60 179.92 181.12 3,697,365 +1.28(+0.71%)
Oct 12, 2012 180.64 181.68 179.28 179.84 4,119,717 -0.24(-0.13%)
Oct 11, 2012 180.72 181.68 179.84 180.08 3,014,407 +0.64(+0.36%)
Oct 10, 2012 180.88 181.92 179.28 179.44 4,092,877 -1.52(-0.84%)
Oct 09, 2012 183.52 183.76 180.80 180.96 4,896,941 -2.40(-1.31%)
Oct 08, 2012 182.96 183.92 182.80 183.36 3,025,035 -1.60(-0.87%)
Oct 05, 2012 184.32 185.44 184.00 184.96 4,789,023 +1.36(+0.74%)
Oct 04, 2012 183.60 184.40 182.16 183.60 5,043,093 +0.32(+0.17%)
Oct 03, 2012 182.88 183.84 181.76 183.28 4,110,018 +0.96(+0.53%)
Oct 02, 2012 183.44 183.92 181.68 182.32 5,561,589 -0.16(-0.09%)
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.