General Electric (NY: GE )

75.20 -1.20 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 130.80 133.52 129.28 130.80 8,798,705 -2.48(-1.86%)
May 27, 2010 131.36 133.44 129.12 133.28 8,763,509 +5.20(+4.06%)
May 26, 2010 130.76 131.92 127.76 128.08 18,106 +0.48(+0.38%)
May 25, 2010 124.00 127.76 122.00 127.60 8,223 -0.48(-0.37%)
May 24, 2010 130.52 131.12 127.76 128.08 9,268,588 -3.28(-2.50%)
May 21, 2010 125.60 131.44 125.20 131.36 18,310,076 +1.28(+0.98%)
May 20, 2010 131.44 133.12 130.00 130.08 74,185 -8.00(-5.79%)
May 19, 2010 136.56 139.04 134.00 138.08 16,867,600 +0.24(+0.17%)
May 18, 2010 141.76 142.96 136.40 137.84 6,105 -2.64(-1.88%)
May 17, 2010 140.88 141.76 136.72 140.48 9,842,201 -0.64(-0.45%)
May 14, 2010 141.12 144.32 139.28 141.12 10,464,453 -3.28(-2.27%)
May 13, 2010 147.28 147.44 143.68 144.40 8,037,216 -3.12(-2.11%)
May 12, 2010 144.72 148.00 144.56 147.52 8,483,077 +3.52(+2.44%)
May 11, 2010 145.46 146.72 143.32 144.00 1,977 -0.32(-0.22%)
May 10, 2010 143.94 144.88 143.28 144.32 17,268,998 +9.28(+6.87%)
May 07, 2010 140.08 141.52 132.16 135.04 20,683,236 +2.24(+1.69%)
May 06, 2010 138.48 145.20 120.00 132.80 22,718,358 -13.60(-9.29%)
May 05, 2010 145.92 147.92 143.44 146.40 13,370,524 -2.24(-1.51%)
May 04, 2010 152.48 152.56 146.80 148.64 25,597 -5.44(-3.53%)
May 03, 2010 151.76 154.72 151.68 154.08 7,518,485 +3.20(+2.12%)
Apr 30, 2010 155.68 157.60 150.32 150.88 14,016,628 -5.04(-3.23%)
Apr 29, 2010 152.32 155.92 152.24 155.92 8,755,653 +4.32(+2.85%)
Apr 28, 2010 149.36 152.72 149.20 151.60 10,624,675 +2.00(+1.34%)
Apr 27, 2010 153.92 155.92 148.72 149.60 14,527 -4.80(-3.11%)
Apr 26, 2010 153.52 154.96 152.80 154.40 8,212,734 +1.84(+1.21%)
Apr 23, 2010 150.88 152.80 150.40 152.56 7,222,988 +0.96(+0.63%)
Apr 22, 2010 151.28 152.08 148.88 151.60 9,129,562 -0.64(-0.42%)
Apr 21, 2010 152.24 153.44 151.12 152.24 61,197 +0.24(+0.16%)
Apr 20, 2010 152.32 153.60 151.84 152.00 15,064 +0.48(+0.32%)
Apr 19, 2010 149.12 151.76 149.12 151.52 9,767,548 -0.24(-0.16%)
Apr 16, 2010 155.52 155.60 149.20 151.76 21,548,060 -4.24(-2.72%)
Apr 15, 2010 155.60 157.52 154.96 156.00 12,864,477 +1.20(+0.78%)
Apr 14, 2010 153.68 155.20 152.05 154.80 10,239,429 +3.20(+2.11%)
Apr 13, 2010 150.00 153.04 149.76 151.60 11,569,579 +1.92(+1.28%)
Apr 12, 2010 148.48 151.84 148.32 149.68 8,960,358 +1.52(+1.03%)
Apr 09, 2010 148.72 149.36 147.20 148.16 6,826,583 -0.32(-0.22%)
Apr 08, 2010 147.12 149.20 146.00 148.48 7,571,102 +0.48(+0.32%)
Apr 07, 2010 148.56 150.00 147.12 148.00 7,556,142 -0.80(-0.54%)
Apr 06, 2010 147.60 149.20 147.28 148.80 6,759,377 -0.08(-0.05%)
Apr 05, 2010 147.36 149.20 146.64 148.88 6,984,914 +2.24(+1.53%)
Apr 01, 2010 146.16 146.64 146.64 146.64 5,684,750 +1.04(+0.71%)
Mar 31, 2010 145.68 146.88 145.04 145.60 7,399,979 -0.80(-0.55%)
Mar 30, 2010 147.76 147.84 146.00 146.40 6,644,157 -0.80(-0.54%)
Mar 29, 2010 148.16 148.48 145.96 147.20 10,489,382 +0.48(+0.33%)
Mar 26, 2010 146.56 149.04 145.44 146.72 10,547,555 +0.32(+0.22%)
Mar 25, 2010 149.68 150.08 146.08 146.40 12,202,121 -1.20(-0.81%)
Mar 24, 2010 146.88 151.52 146.15 147.60 15,530,733 +0.96(+0.65%)
Mar 23, 2010 145.28 147.60 145.20 146.64 13,445,264 +2.08(+1.44%)
Mar 22, 2010 142.88 145.04 142.40 144.56 8,117,578 +0.00(+0.00%)
Mar 19, 2010 146.56 146.72 143.44 144.56 14,349,575 -0.96(-0.66%)
Mar 18, 2010 144.72 146.08 143.28 145.52 11,054,688 +1.20(+0.83%)
Mar 17, 2010 146.56 147.20 143.76 144.32 20,058,210 -0.24(-0.17%)
Mar 16, 2010 139.92 145.28 139.60 144.56 28,564,254 +6.24(+4.51%)
Mar 15, 2010 136.96 138.56 136.72 138.32 14,742,272 +2.00(+1.47%)
Mar 12, 2010 132.68 136.48 132.00 136.32 14,109,420 +4.48(+3.40%)
Mar 11, 2010 131.92 132.40 130.56 131.84 8,110,184 -0.24(-0.18%)
Mar 10, 2010 131.92 132.88 131.33 132.08 8,480,451 +0.16(+0.12%)
Mar 09, 2010 130.40 132.96 130.00 131.92 10,458,801 +1.76(+1.35%)
Mar 08, 2010 130.96 131.76 129.92 130.16 6,704,718 -0.64(-0.49%)
Mar 05, 2010 129.52 130.96 129.20 130.80 8,148,992 +1.92(+1.49%)
Mar 04, 2010 128.24 129.28 127.76 128.88 5,891,521 +0.64(+0.50%)
Mar 03, 2010 127.84 130.32 127.60 128.24 10,477,165 +1.04(+0.82%)
Mar 02, 2010 127.36 127.60 126.64 127.20 6,573,465 +0.00(+0.00%)
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.