General Electric (NY: GE )

88.14 +0.27 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 82.29 82.52 81.16 82.05 11,365,665 -1.06(-1.28%)
Aug 28, 2009 84.71 84.82 82.52 83.11 12,516,747 -0.65(-0.78%)
Aug 27, 2009 83.29 84.12 82.34 83.76 10,808,121 +0.47(+0.57%)
Aug 26, 2009 84.06 84.41 82.72 83.29 11,283,339 -1.12(-1.33%)
Aug 25, 2009 84.00 85.24 83.82 84.41 12,648,512 +0.59(+0.70%)
Aug 24, 2009 84.76 85.59 82.93 83.82 14,496,860 -0.06(-0.07%)
Aug 21, 2009 83.58 84.30 82.64 83.88 15,351,671 +2.36(+2.90%)
Aug 20, 2009 80.63 81.93 80.10 81.52 10,820,293 +1.65(+2.07%)
Aug 19, 2009 78.68 80.40 78.45 79.87 10,220,782 -0.35(-0.44%)
Aug 18, 2009 79.87 80.57 79.39 80.22 10,183,578 +2.12(+2.72%)
Aug 17, 2009 78.80 79.22 77.68 78.09 13,761,985 -4.07(-4.96%)
Aug 14, 2009 83.29 83.53 81.28 82.17 11,125,740 -2.42(-2.86%)
Aug 13, 2009 84.88 85.12 82.29 84.59 14,186,651 +1.18(+1.42%)
Aug 12, 2009 81.46 84.65 80.75 83.41 15,638,647 +0.83(+1.00%)
Aug 11, 2009 85.24 85.53 81.84 82.58 17,396,718 -3.42(-3.98%)
Aug 10, 2009 86.30 87.54 84.94 86.00 14,511,213 -0.77(-0.88%)
Aug 07, 2009 85.77 87.83 84.94 86.77 16,229,576 +2.30(+2.73%)
Aug 06, 2009 83.76 85.18 82.76 84.47 20,358,538 +1.89(+2.29%)
Aug 05, 2009 81.75 83.23 81.64 82.58 16,884,188 +1.00(+1.23%)
Aug 04, 2009 80.63 81.58 79.04 81.58 19,359,882 +0.71(+0.88%)
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.