General Electric (NY: GE )

88.14 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 50.76 54.31 49.58 50.23 0 -3.48(-6.48%)
Feb 26, 2009 54.78 57.55 53.18 53.72 26,303,934 -0.77(-1.41%)
Feb 25, 2009 53.66 55.84 51.41 54.48 32,481,928 +0.89(+1.65%)
Feb 24, 2009 52.83 54.66 49.76 53.60 44,283,632 +1.36(+2.60%)
Feb 23, 2009 56.55 56.67 51.83 52.24 37,941,472 -3.13(-5.65%)
Feb 20, 2009 57.32 58.08 53.01 55.37 0 -4.01(-6.76%)
Feb 19, 2009 64.58 64.81 58.73 59.38 26,582,640 -4.72(-7.37%)
Feb 18, 2009 65.34 65.82 63.04 64.10 16,136,167 +0.30(+0.46%)
Feb 17, 2009 66.11 66.11 63.22 63.81 22,655,210 -3.72(-5.51%)
Feb 13, 2009 68.18 69.30 67.00 67.53 14,670,090 -1.42(-2.05%)
Feb 12, 2009 69.36 69.36 66.11 68.94 22,369,216 -1.53(-2.18%)
Feb 11, 2009 70.54 71.13 69.12 70.48 14,833,696 +1.89(+2.75%)
Feb 10, 2009 74.02 74.61 67.06 68.59 33,242,520 -6.02(-8.07%)
Feb 09, 2009 66.94 76.15 65.64 74.61 39,439,540 +9.09(+13.87%)
Feb 06, 2009 64.34 67.59 63.46 65.52 37,064,876 +1.48(+2.30%)
Feb 05, 2009 65.46 66.58 62.92 64.05 32,989,556 -2.42(-3.64%)
Feb 04, 2009 68.24 69.54 66.05 66.47 17,465,352 -0.65(-0.97%)
Feb 03, 2009 70.13 70.13 66.82 67.12 21,339,002 -1.48(-2.15%)
Feb 02, 2009 71.01 71.01 67.94 68.59 23,807,618 -3.01(-4.20%)
Jan 30, 2009 75.08 75.56 70.89 71.60 0 -3.48(-4.64%)
Jan 29, 2009 78.68 78.80 74.91 75.08 13,449,221 -4.60(-5.78%)
Jan 28, 2009 78.57 81.16 77.74 79.69 19,556,830 +2.60(+3.37%)
Jan 27, 2009 75.14 77.86 74.67 77.09 20,222,210 +3.78(+5.15%)
Jan 26, 2009 73.67 74.67 71.84 73.31 21,051,108 +2.30(+3.24%)
Jan 23, 2009 74.91 77.86 70.07 71.01 55,304,484 -8.56(-10.76%)
Jan 22, 2009 73.14 80.04 71.26 79.57 25,671,326 +2.66(+3.45%)
Jan 21, 2009 70.13 78.09 70.13 76.91 24,979,372 +0.59(+0.77%)
Jan 20, 2009 82.34 83.17 75.56 76.32 20,122,044 -6.08(-7.38%)
Jan 16, 2009 83.82 84.65 77.09 82.40 21,854,566 +1.12(+1.38%)
Jan 15, 2009 83.11 83.47 78.21 81.28 23,820,636 -2.01(-2.41%)
Jan 14, 2009 86.12 86.42 82.76 83.29 17,090,924 -4.90(-5.56%)
Jan 13, 2009 92.38 92.62 86.89 88.19 21,871,914 -5.25(-5.62%)
Jan 12, 2009 94.24 95.63 92.56 93.44 11,073,761 -1.00(-1.06%)
Jan 09, 2009 95.68 96.75 93.44 94.45 9,004,704 -0.83(-0.87%)
Jan 08, 2009 94.74 95.64 92.79 95.27 10,526,007 +0.18(+0.19%)
Jan 07, 2009 98.40 98.58 94.50 95.09 12,002,903 -4.43(-4.45%)
Jan 06, 2009 99.52 100.23 97.16 99.52 12,060,939 +1.36(+1.38%)
Jan 05, 2009 101.35 101.77 97.40 98.16 12,286,997 -2.60(-2.58%)
Jan 02, 2009 97.46 100.76 96.04 100.76 9,682,035 +5.14(+5.37%)
Jan 01, 2009 93.38 96.45 93.09 95.63 0 +0.00(+0.00%)
Dec 31, 2008 93.38 96.45 93.09 95.63 10,215,286 +2.24(+2.40%)
Dec 30, 2008 93.26 93.56 91.79 93.38 9,895,739 +0.94(+1.02%)
Dec 29, 2008 94.15 94.45 90.61 92.44 9,471,089 -1.83(-1.94%)
Dec 26, 2008 94.74 95.21 93.15 94.27 5,027,296 -0.83(-0.87%)
Dec 24, 2008 95.04 95.80 93.97 95.09 3,965,911 -1.89(-1.95%)
Dec 23, 2008 96.04 97.40 95.51 96.98 11,054,388 +2.12(+2.24%)
Dec 22, 2008 97.75 98.16 92.97 94.86 12,290,247 -2.54(-2.61%)
Dec 19, 2008 95.39 97.69 94.45 97.40 23,092,888 +3.19(+3.38%)
Dec 18, 2008 103.54 103.65 93.09 94.21 26,020,252 -8.44(-8.22%)
Dec 17, 2008 104.01 105.01 97.28 102.65 17,207,622 -3.13(-2.96%)
Dec 16, 2008 101.11 107.02 100.41 105.78 20,128,648 +5.73(+5.72%)
Dec 15, 2008 100.05 101.00 98.34 100.05 10,796,381 -0.94(-0.93%)
Dec 12, 2008 97.99 102.06 96.81 101.00 12,214,757 +0.35(+0.35%)
Dec 11, 2008 102.71 103.92 100.29 100.64 13,662,731 -5.61(-5.28%)
Dec 10, 2008 106.43 108.91 104.30 106.25 13,036,610 +1.30(+1.24%)
Dec 09, 2008 107.90 110.15 103.83 104.95 18,768,478 -6.49(-5.83%)
Dec 08, 2008 108.73 113.92 108.32 111.44 22,262,274 +6.08(+5.77%)
Dec 05, 2008 102.56 108.02 100.23 105.36 18,164,074 +1.77(+1.71%)
Dec 04, 2008 105.25 107.49 101.06 103.59 18,997,116 -3.42(-3.20%)
Dec 03, 2008 102.77 107.84 99.52 107.02 26,632,384 +3.07(+2.95%)
Dec 02, 2008 95.27 105.01 93.09 103.95 37,116,104 +12.46(+13.61%)
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.