General Electric (NY: GE )

63.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 155.44 156.16 152.40 152.80 5,711,412 -2.32(-1.50%)
May 23, 2011 154.56 155.84 153.04 155.12 4,880,019 -1.84(-1.17%)
May 20, 2011 159.44 159.52 156.64 156.96 5,692,370 -2.72(-1.70%)
May 19, 2011 158.96 160.40 158.72 159.68 5,355,211 +1.60(+1.01%)
May 18, 2011 156.72 158.96 155.28 158.08 5,743,306 +1.36(+0.87%)
May 17, 2011 156.96 157.84 155.68 156.72 5,948,099 -1.36(-0.86%)
May 16, 2011 158.80 159.92 157.44 158.08 5,724,986 -1.04(-0.65%)
May 13, 2011 160.96 161.12 158.08 159.12 5,277,227 -2.00(-1.24%)
May 12, 2011 160.00 161.44 159.20 161.12 4,789,679 +0.40(+0.25%)
May 11, 2011 161.68 163.28 160.00 160.72 4,814,930 -1.68(-1.03%)
May 10, 2011 161.12 163.36 160.96 162.40 4,778,513 +1.84(+1.15%)
May 09, 2011 159.76 160.88 159.20 160.56 4,775,484 +0.48(+0.30%)
May 06, 2011 161.52 162.00 159.60 160.08 5,468,948 +0.88(+0.55%)
May 05, 2011 161.84 162.40 158.48 159.20 7,163,424 -2.96(-1.83%)
May 04, 2011 165.12 165.28 161.20 162.16 7,241,796 -2.96(-1.79%)
May 03, 2011 162.84 165.20 162.80 165.12 5,007,934 +1.28(+0.78%)
May 02, 2011 163.72 164.00 163.44 163.84 4,517,654 +0.24(+0.15%)
Apr 29, 2011 165.76 165.92 163.20 163.60 5,188,210 -1.20(-0.73%)
Apr 28, 2011 165.52 166.16 163.76 164.80 5,264,349 -0.40(-0.24%)
Apr 27, 2011 161.52 166.80 161.20 165.20 11,052,792 +4.40(+2.74%)
Apr 26, 2011 160.32 162.64 160.00 160.80 6,565,598 +1.68(+1.06%)
Apr 25, 2011 160.56 160.88 159.12 159.12 6,972,359 -0.48(-0.30%)
Apr 21, 2011 166.24 166.40 157.84 159.60 15,214,504 -3.60(-2.21%)
Apr 20, 2011 164.16 164.32 162.24 163.20 6,954,882 +1.04(+0.64%)
Apr 19, 2011 159.92 162.72 159.44 162.16 7,940,488 +2.40(+1.50%)
Apr 18, 2011 158.16 160.00 156.08 159.76 7,956,639 -0.56(-0.35%)
Apr 15, 2011 160.40 162.40 159.92 160.32 6,268,502 +0.32(+0.20%)
Apr 14, 2011 158.80 160.64 156.80 160.00 5,500,038 +0.48(+0.30%)
Apr 13, 2011 160.40 160.88 158.96 159.52 4,999,932 -1.12(-0.70%)
Apr 12, 2011 160.16 161.28 158.40 160.64 6,098,365 -0.80(-0.50%)
Apr 11, 2011 161.92 162.96 160.64 161.44 3,662,693 -0.08(-0.05%)
Apr 08, 2011 163.88 164.16 160.56 161.52 6,067,258 -1.28(-0.79%)
Apr 07, 2011 163.92 164.00 161.52 162.80 6,518,477 -1.60(-0.97%)
Apr 06, 2011 164.56 164.96 162.96 164.40 6,358,289 +1.76(+1.08%)
Apr 05, 2011 163.84 165.04 162.40 162.64 5,200,010 -1.60(-0.97%)
Apr 04, 2011 165.84 166.00 163.52 164.24 5,675,548 +1.52(+0.93%)
Apr 01, 2011 161.12 164.00 160.96 162.72 6,054,069 +2.32(+1.45%)
Mar 31, 2011 160.64 161.20 159.68 160.40 5,117,910 -0.48(-0.30%)
Mar 30, 2011 159.84 162.24 159.44 160.88 5,871,790 +2.00(+1.26%)
Mar 29, 2011 157.28 159.28 156.24 158.88 4,505,015 +0.88(+0.56%)
Mar 28, 2011 158.48 159.04 157.28 158.00 4,431,837 +0.00(+0.00%)
Mar 25, 2011 158.80 159.44 157.52 158.00 5,011,234 -0.24(-0.15%)
Mar 24, 2011 157.44 158.40 155.84 158.24 5,489,967 +2.00(+1.28%)
Mar 23, 2011 155.60 156.48 154.00 156.24 5,532,348 +0.32(+0.21%)
Mar 22, 2011 158.16 158.16 155.76 155.92 5,817,212 -1.84(-1.17%)
Mar 21, 2011 157.99 158.40 157.04 157.76 6,627,757 +3.76(+2.44%)
Mar 18, 2011 157.28 158.00 153.76 154.00 10,003,196 +0.24(+0.16%)
Mar 17, 2011 154.16 157.04 152.48 153.76 10,442,483 +2.16(+1.42%)
Mar 16, 2011 155.04 156.08 149.68 151.60 16,512,364 -5.28(-3.37%)
Mar 15, 2011 154.81 158.08 154.64 156.88 16,686,496 -2.48(-1.56%)
Mar 14, 2011 159.68 160.72 155.60 159.36 11,400,707 -3.52(-2.16%)
Mar 11, 2011 159.60 163.84 159.52 162.88 7,037,149 +2.08(+1.29%)
Mar 10, 2011 162.08 164.24 160.24 160.80 10,095,956 -4.24(-2.57%)
Mar 09, 2011 164.60 165.68 162.40 165.04 6,215,578 +0.16(+0.10%)
Mar 08, 2011 163.44 166.32 162.08 164.88 6,292,619 +1.84(+1.13%)
Mar 07, 2011 163.20 164.72 160.08 163.04 8,306,266 +0.08(+0.05%)
Mar 04, 2011 166.80 166.88 161.52 162.96 7,648,987 -3.04(-1.83%)
Mar 03, 2011 167.04 167.44 165.60 166.00 5,775,637 +3.44(+2.12%)
Mar 02, 2011 161.44 165.12 161.28 162.56 6,138,298 +0.56(+0.35%)
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.