General Electric (NY: GE )

83.63 -1.37 (-1.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 96.35 97.07 95.10 96.35 10,082,752 -0.18(-0.19%)
Jul 29, 2010 96.53 97.07 95.28 96.53 21,337 -0.18(-0.19%)
Jul 28, 2010 96.71 96.71 95.34 96.71 2,372 +0.00(+0.00%)
Jul 27, 2010 96.71 99.04 96.24 96.71 9,681 +0.24(+0.25%)
Jul 26, 2010 95.10 96.59 93.84 96.47 13,532,798 +2.57(+2.74%)
Jul 23, 2010 90.92 94.74 89.84 93.90 18,860,444 +2.99(+3.29%)
Jul 22, 2010 90.14 91.39 89.48 90.92 38,366 +2.21(+2.49%)
Jul 21, 2010 90.32 90.86 87.51 88.70 10,874,630 -0.60(-0.67%)
Jul 20, 2010 89.30 89.72 85.83 89.30 11,255,735 +1.91(+2.19%)
Jul 19, 2010 86.97 88.11 86.49 87.39 8,207,680 +0.42(+0.48%)
Jul 16, 2010 86.97 90.02 86.67 86.97 20,981,726 -2.81(-3.13%)
Jul 15, 2010 90.62 91.33 88.94 89.78 13,266,982 -1.08(-1.18%)
Jul 14, 2010 91.21 91.45 90.02 90.86 16,594 -0.06(-0.07%)
Jul 13, 2010 90.92 91.75 90.62 90.92 30,844 +1.67(+1.88%)
Jul 12, 2010 89.06 89.60 88.35 89.24 6,415,194 -0.12(-0.13%)
Jul 09, 2010 89.36 89.60 88.17 89.36 7,711,477 +0.72(+0.81%)
Jul 08, 2010 88.88 90.68 87.09 88.64 21,318 +1.26(+1.44%)
Jul 07, 2010 83.62 87.63 83.44 87.39 15,340,323 +3.89(+4.65%)
Jul 06, 2010 84.34 85.56 82.55 83.50 4,560 +0.54(+0.65%)
Jul 02, 2010 82.97 85.24 82.19 82.97 13,140,381 -1.55(-1.84%)
Jul 01, 2010 85.66 86.25 82.91 84.52 17,911,114 -1.67(-1.94%)
Jun 30, 2010 86.19 87.81 85.77 86.19 5,890 +0.06(+0.07%)
Jun 29, 2010 86.13 88.40 85.30 86.13 43,414 -2.99(-3.35%)
Jun 25, 2010 89.12 90.56 88.58 89.12 22,456,398 -1.02(-1.13%)
Jun 24, 2010 90.14 92.35 89.68 90.14 14,914 -1.85(-2.01%)
Jun 23, 2010 94.20 94.98 91.87 91.99 16,321,043 -2.39(-2.53%)
Jun 22, 2010 96.18 96.65 94.26 94.38 93,291 -1.85(-1.93%)
Jun 21, 2010 96.89 98.33 95.82 96.24 11,913,895 +0.90(+0.94%)
Jun 18, 2010 95.34 95.94 94.80 95.34 9,925,608 +0.24(+0.25%)
Jun 17, 2010 94.86 95.22 93.55 95.10 9,690 +0.96(+1.02%)
Jun 16, 2010 94.14 95.57 92.78 94.14 14,588,074 +0.42(+0.44%)
Jun 15, 2010 93.73 94.14 91.23 93.73 2,824 +2.32(+2.53%)
Jun 14, 2010 93.67 94.32 91.17 91.41 12,748,423 -1.01(-1.09%)
Jun 11, 2010 92.24 92.72 91.29 92.42 11,928,640 -0.71(-0.77%)
Jun 10, 2010 93.13 94.26 92.18 93.13 22,210 +2.14(+2.35%)
Jun 09, 2010 92.54 93.25 90.40 91.00 11,248,948 -0.95(-1.03%)
Jun 08, 2010 91.83 92.36 89.39 91.95 674 +0.42(+0.45%)
Jun 07, 2010 93.43 93.55 91.29 91.53 12,303,443 -1.78(-1.91%)
Jun 04, 2010 93.31 95.51 92.42 93.31 19,263,840 -4.40(-4.50%)
Jun 03, 2010 97.47 97.89 96.40 97.71 8,727,365 +0.59(+0.61%)
Jun 02, 2010 97.11 97.35 94.74 97.11 10,581,280 +2.20(+2.32%)
Jun 01, 2010 96.46 98.06 94.62 94.92 19,547 -2.20(-2.26%)
May 28, 2010 97.11 99.13 95.98 97.11 11,850,851 -1.84(-1.86%)
May 27, 2010 97.53 99.07 95.87 98.95 11,803,446 +3.86(+4.06%)
May 26, 2010 97.08 97.94 94.86 95.09 24,386 +0.36(+0.38%)
May 25, 2010 92.06 94.86 90.58 94.74 11,075 -0.36(-0.37%)
May 24, 2010 96.91 97.35 94.86 95.09 12,483,729 -2.44(-2.50%)
May 21, 2010 93.25 97.59 92.96 97.53 24,661,580 +0.95(+0.98%)
May 20, 2010 97.59 98.84 96.52 96.58 99,919 -5.94(-5.79%)
May 19, 2010 101.39 103.23 99.49 102.52 22,718,730 +0.18(+0.17%)
May 18, 2010 105.25 106.14 101.27 102.34 8,223 -1.96(-1.88%)
May 17, 2010 104.60 105.25 101.51 104.30 13,256,321 -0.48(-0.45%)
May 14, 2010 104.78 107.15 103.41 104.78 14,094,423 -2.43(-2.27%)
May 13, 2010 109.35 109.47 106.68 107.21 10,825,212 -2.32(-2.12%)
May 12, 2010 107.45 109.88 107.33 109.53 11,425,736 +2.61(+2.44%)
May 11, 2010 107.99 108.93 106.41 106.91 2,663 -0.24(-0.22%)
May 10, 2010 106.87 107.57 106.38 107.15 23,259,368 +6.89(+6.87%)
May 07, 2010 104.00 105.07 98.12 100.26 27,857,956 +1.66(+1.69%)
May 06, 2010 102.81 107.80 89.09 98.60 30,599,034 -10.10(-9.29%)
May 05, 2010 108.34 109.82 106.50 108.69 18,008,568 -1.66(-1.51%)
May 04, 2010 113.21 113.27 108.99 110.36 34,476 -4.04(-3.53%)
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.