General Electric (NY: GE )

85.47 -2.67 (-3.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 78.68 79.87 72.13 79.57 14,380,950 +1.59(+2.04%)
May 28, 2009 78.09 78.39 75.62 77.98 13,968,483 +1.30(+1.69%)
May 27, 2009 79.51 79.69 75.91 76.68 18,207,680 -2.36(-2.99%)
May 26, 2009 76.85 80.34 75.85 79.04 16,246,342 +1.71(+2.21%)
May 22, 2009 78.86 79.10 76.85 77.33 9,153,200 -0.83(-1.06%)
May 21, 2009 79.75 79.87 77.03 78.15 17,851,088 -3.13(-3.85%)
May 20, 2009 82.82 84.88 81.10 81.28 19,236,792 +0.41(+0.51%)
May 19, 2009 80.51 82.40 79.63 80.87 15,595,323 +1.36(+1.71%)
May 18, 2009 77.39 79.69 77.21 79.51 13,006,032 +3.60(+4.74%)
May 15, 2009 77.15 78.27 74.97 75.91 14,125,148 -1.06(-1.38%)
May 14, 2009 75.38 77.80 73.79 76.97 15,284,877 +0.77(+1.01%)
May 13, 2009 77.98 78.21 75.26 76.21 18,052,130 -3.66(-4.58%)
May 12, 2009 84.06 84.47 78.27 79.87 20,003,536 -3.90(-4.65%)
May 11, 2009 84.88 85.12 83.23 83.76 15,832,662 -2.01(-2.34%)
May 08, 2009 84.88 85.89 83.47 85.77 21,688,954 +3.75(+4.57%)
May 07, 2009 84.41 84.94 81.28 82.02 24,064,598 +1.33(+1.65%)
May 06, 2009 79.51 81.46 78.57 80.69 21,827,810 +3.36(+4.35%)
May 05, 2009 78.21 79.63 76.74 77.33 17,859,854 +0.00(+0.00%)
May 04, 2009 76.50 77.74 75.62 77.33 19,880,082 +2.42(+3.23%)
May 01, 2009 75.20 75.85 73.79 74.91 13,557,450 +0.24(+0.32%)
Apr 30, 2009 73.96 75.62 73.90 74.67 19,364,470 +2.83(+3.94%)
Apr 29, 2009 71.84 74.20 71.48 71.84 17,256,030 +1.06(+1.50%)
Apr 28, 2009 70.54 72.49 69.54 70.77 13,970,829 -0.59(-0.83%)
Apr 27, 2009 71.60 72.90 69.95 71.37 13,841,801 -0.12(-0.17%)
Apr 24, 2009 71.01 72.90 70.54 71.48 16,506,342 +1.36(+1.94%)
Apr 23, 2009 71.78 71.96 68.30 70.13 16,057,231 +0.47(+0.68%)
Apr 22, 2009 68.83 73.67 68.00 69.65 22,050,210 +0.77(+1.11%)
Apr 21, 2009 64.87 70.18 64.05 68.89 20,899,940 +1.89(+2.82%)
Apr 20, 2009 70.83 71.54 66.41 67.00 24,311,614 -6.14(-8.39%)
Apr 17, 2009 73.20 75.14 69.36 73.14 37,858,592 +0.71(+0.98%)
Apr 16, 2009 71.19 73.37 69.12 72.43 22,418,942 +2.60(+3.72%)
Apr 15, 2009 67.82 70.54 65.76 69.83 20,355,016 +1.89(+2.78%)
Apr 14, 2009 73.73 73.79 67.41 67.94 31,081,626 -3.66(-5.11%)
Apr 13, 2009 67.53 73.31 66.41 71.60 32,257,668 +4.72(+7.06%)
Apr 09, 2009 66.35 68.65 65.46 66.88 25,488,376 +4.07(+6.48%)
Apr 08, 2009 63.34 63.57 61.45 62.81 16,228,657 -0.06(-0.09%)
Apr 07, 2009 64.34 64.40 62.39 62.87 18,191,244 -3.19(-4.83%)
Apr 06, 2009 64.05 66.29 62.92 66.05 22,281,540 +1.48(+2.29%)
Apr 03, 2009 63.81 64.87 63.22 64.58 20,956,310 +1.18(+1.86%)
Apr 02, 2009 63.46 64.93 62.39 63.40 24,836,786 +3.36(+5.60%)
Apr 01, 2009 58.50 60.56 57.85 60.03 19,296,090 -0.30(-0.49%)
Mar 31, 2009 60.98 61.74 58.62 60.33 22,470,606 +1.71(+2.92%)
Mar 30, 2009 60.98 65.93 57.73 58.62 26,107,128 -5.73(-8.90%)
Mar 26, 2009 64.05 64.93 62.87 64.34 27,250,174 +2.42(+3.91%)
Mar 25, 2009 63.40 65.46 59.56 61.92 35,497,488 +0.47(+0.77%)
Mar 24, 2009 60.33 64.40 59.32 61.45 33,288,514 -0.12(-0.19%)
Mar 23, 2009 59.03 61.68 58.91 61.57 36,055,304 +5.25(+9.33%)
Mar 20, 2009 59.32 59.44 54.66 56.31 42,830,936 -6.67(-10.59%)
Mar 19, 2009 66.11 67.00 58.73 62.98 48,734,676 +2.07(+3.39%)
Mar 18, 2009 58.62 63.10 57.26 60.92 33,783,032 +1.89(+3.20%)
Mar 17, 2009 58.14 59.32 55.72 59.03 25,487,102 +2.01(+3.52%)
Mar 16, 2009 58.85 61.15 56.67 57.02 38,320,288 +0.24(+0.42%)
Mar 13, 2009 58.44 58.91 54.90 56.79 0 +0.30(+0.52%)
Mar 12, 2009 51.53 57.73 49.76 56.49 60,149,916 +6.38(+12.72%)
Mar 11, 2009 54.48 55.25 49.05 50.12 42,583,128 -2.24(-4.28%)
Mar 10, 2009 47.28 53.07 46.93 52.36 62,432,532 +8.62(+19.70%)
Mar 09, 2009 41.02 46.22 40.61 43.74 44,877,384 +2.07(+4.96%)
Mar 06, 2009 41.32 42.80 39.31 41.67 0 +2.36(+6.01%)
Mar 05, 2009 39.84 42.32 38.52 39.31 75,375,248 -0.18(-0.45%)
Mar 04, 2009 42.74 42.80 33.81 39.49 127,511,808 -5.43(-12.09%)
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.