General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 26.65 26.65 26.37 26.42 21,294,952 -0.24(-0.89%)
Dec 29, 2011 26.27 26.73 26.24 26.65 27,806,444 +0.35(+1.35%)
Dec 28, 2011 26.55 26.58 26.14 26.30 26,432,886 -0.27(-1.00%)
Dec 27, 2011 26.81 26.84 26.56 26.56 28,526,612 -0.32(-1.21%)
Dec 23, 2011 26.58 26.96 26.47 26.89 31,927,874 +2.00(+8.03%)
Dec 21, 2011 24.37 25.00 24.13 24.89 56,782,984 +0.58(+2.37%)
Dec 20, 2011 23.99 24.47 23.97 24.31 43,423,284 +0.59(+2.49%)
Dec 19, 2011 23.88 24.06 23.62 23.72 47,051,828 -0.21(-0.88%)
Dec 16, 2011 23.83 24.05 23.79 23.93 68,582,616 +0.31(+1.31%)
Dec 15, 2011 23.67 23.74 23.34 23.62 43,626,732 +0.25(+1.08%)
Dec 14, 2011 22.99 23.59 22.93 23.37 63,315,732 +0.27(+1.16%)
Dec 13, 2011 23.30 23.52 22.93 23.10 52,479,864 -0.06(-0.24%)
Dec 12, 2011 23.51 23.72 22.96 23.16 127,493,344 -0.53(-2.26%)
Dec 09, 2011 23.05 23.89 23.02 23.69 60,938,256 +0.75(+3.25%)
Dec 08, 2011 23.33 23.43 22.86 22.95 56,622,976 -0.61(-2.57%)
Dec 07, 2011 23.47 23.68 23.26 23.55 46,423,180 +0.03(+0.12%)
Dec 06, 2011 23.21 23.81 23.17 23.52 58,946,176 +0.55(+2.39%)
Dec 05, 2011 23.00 23.21 22.76 22.98 43,742,008 +0.34(+1.49%)
Dec 02, 2011 22.57 22.93 22.57 22.64 48,642,584 +0.25(+1.13%)
Dec 01, 2011 22.36 22.51 22.13 22.38 41,360,232 +0.00(+0.00%)
Nov 30, 2011 21.54 22.38 21.47 22.38 69,848,328 +1.39(+6.64%)
Nov 29, 2011 20.98 21.32 20.85 20.99 57,143,420 +0.17(+0.81%)
Nov 28, 2011 21.43 21.46 20.65 20.82 55,158,908 +0.14(+0.68%)
Nov 25, 2011 20.77 21.13 20.68 20.68 16,463,558 -0.04(-0.20%)
Nov 23, 2011 20.98 21.03 20.71 20.72 47,574,696 -0.37(-1.73%)
Nov 22, 2011 21.51 21.51 21.08 21.09 53,229,984 -0.35(-1.64%)
Nov 21, 2011 21.78 21.79 21.39 21.44 47,809,336 -0.58(-2.62%)
Nov 18, 2011 22.19 22.30 21.98 22.02 33,296,632 +0.01(+0.06%)
Nov 17, 2011 22.48 22.58 21.81 22.00 47,941,348 -0.44(-1.94%)
Nov 16, 2011 22.61 22.86 22.40 22.44 37,614,120 -0.35(-1.54%)
Nov 15, 2011 22.55 22.96 22.55 22.79 28,271,068 +0.14(+0.62%)
Nov 14, 2011 22.82 22.91 22.54 22.65 28,537,398 -0.28(-1.23%)
Nov 11, 2011 22.85 23.17 22.84 22.93 35,699,416 +0.34(+1.49%)
Nov 10, 2011 22.62 22.78 22.47 22.60 42,128,012 +0.30(+1.32%)
Nov 09, 2011 22.72 22.78 22.16 22.30 55,864,968 -0.89(-3.82%)
Nov 08, 2011 23.13 23.20 22.88 23.19 38,308,380 +0.13(+0.55%)
Nov 07, 2011 23.03 23.12 22.67 23.06 29,292,352 +0.00(+0.00%)
Nov 04, 2011 23.29 23.30 22.84 23.06 29,622,984 -0.39(-1.68%)
Nov 03, 2011 23.24 23.48 23.02 23.45 38,999,804 +0.59(+2.58%)
Nov 02, 2011 23.03 23.24 22.74 22.86 34,224,860 +0.32(+1.44%)
Nov 01, 2011 22.69 23.00 22.47 22.54 63,810,352 -0.97(-4.13%)
Oct 31, 2011 23.89 23.93 23.50 23.51 35,228,196 -0.76(-3.13%)
Oct 28, 2011 24.18 24.40 24.07 24.27 41,062,676 -0.17(-0.69%)
Oct 27, 2011 23.86 24.62 23.65 24.44 78,404,880 +1.44(+6.24%)
Oct 26, 2011 23.09 23.23 22.82 23.00 47,322,612 +0.18(+0.80%)
Oct 25, 2011 23.16 23.20 22.58 22.82 58,536,764 -0.32(-1.40%)
Oct 24, 2011 23.03 23.48 22.96 23.14 47,650,592 +0.20(+0.86%)
Oct 21, 2011 23.03 23.26 22.69 22.95 80,836,744 -0.45(-1.92%)
Oct 20, 2011 23.31 23.63 22.98 23.40 39,123,504 +0.15(+0.67%)
Oct 19, 2011 23.51 23.74 23.09 23.24 36,883,808 -0.27(-1.14%)
Oct 18, 2011 22.86 23.89 22.85 23.51 46,518,976 +0.68(+2.96%)
Oct 17, 2011 23.20 23.36 22.78 22.84 33,310,766 -0.52(-2.23%)
Oct 14, 2011 23.10 23.43 23.07 23.36 32,085,158 +0.53(+2.34%)
Oct 13, 2011 22.84 22.95 22.54 22.82 32,783,160 -0.25(-1.10%)
Oct 12, 2011 22.86 23.33 22.86 23.07 43,892,340 +0.37(+1.61%)
Oct 11, 2011 22.48 22.82 22.46 22.71 32,675,620 +0.00(+0.00%)
Oct 10, 2011 22.22 22.71 22.17 22.71 39,907,876 +0.90(+4.13%)
Oct 07, 2011 22.09 22.15 21.44 21.81 46,604,524 -0.04(-0.19%)
Oct 06, 2011 21.62 21.86 21.58 21.85 46,158,360 +0.37(+1.70%)
Oct 05, 2011 21.02 21.57 20.75 21.48 56,529,708 +0.58(+2.76%)
Oct 04, 2011 20.39 20.98 19.73 20.91 79,380,384 +0.24(+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.