General Electric (NY: GE )

77.01 +2.48 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 166.08 166.64 164.88 165.68 3,710,728 +0.56(+0.34%)
Aug 30, 2012 165.76 166.24 164.96 165.12 2,654,432 -1.44(-0.86%)
Aug 29, 2012 166.56 167.60 166.48 166.56 2,490,715 -0.24(-0.14%)
Aug 27, 2012 166.56 167.60 166.32 166.80 3,596,950 +0.40(+0.24%)
Aug 24, 2012 164.72 167.20 164.40 166.40 3,667,566 +1.28(+0.78%)
Aug 23, 2012 165.92 166.32 165.04 165.12 4,567,298 -1.12(-0.67%)
Aug 22, 2012 166.16 166.96 165.68 166.24 3,502,091 -0.56(-0.34%)
Aug 21, 2012 167.72 168.40 166.40 166.80 3,804,844 -0.64(-0.38%)
Aug 20, 2012 167.60 168.16 166.64 167.44 3,423,182 -0.56(-0.33%)
Aug 17, 2012 168.80 168.80 167.52 168.00 3,754,059 -0.40(-0.24%)
Aug 16, 2012 166.96 169.12 166.56 168.40 4,199,749 +0.72(+0.43%)
Aug 15, 2012 166.88 168.24 166.32 167.68 3,608,752 +0.16(+0.10%)
Aug 14, 2012 168.64 168.88 167.20 167.52 3,761,875 -0.40(-0.24%)
Aug 13, 2012 168.32 168.48 167.04 167.92 3,359,188 -0.88(-0.52%)
Aug 10, 2012 168.00 168.80 167.52 168.80 3,052,377 +0.32(+0.19%)
Aug 09, 2012 167.52 168.96 167.52 168.48 3,894,956 +0.40(+0.24%)
Aug 08, 2012 168.40 168.72 167.20 168.08 4,043,180 -0.88(-0.52%)
Aug 07, 2012 169.12 169.52 168.72 168.96 3,889,409 +1.20(+0.72%)
Aug 06, 2012 167.76 169.44 167.20 167.76 4,270,015 +0.08(+0.05%)
Aug 03, 2012 166.56 168.00 166.16 167.68 4,736,551 +3.52(+2.14%)
Aug 02, 2012 164.16 165.60 161.60 164.16 5,500,027 -1.68(-1.01%)
Aug 01, 2012 166.88 167.60 165.68 165.84 4,466,784 -0.16(-0.10%)
Jul 31, 2012 166.00 167.12 166.00 166.00 4,790,981 -0.40(-0.24%)
Jul 30, 2012 166.32 167.28 165.52 166.40 5,624,189 -0.96(-0.57%)
Jul 27, 2012 165.04 168.00 164.48 167.36 10,036,381 +2.88(+1.75%)
Jul 26, 2012 161.60 165.60 161.28 164.48 7,102,406 +4.48(+2.80%)
Jul 25, 2012 160.48 161.28 159.84 160.00 5,323,454 +0.24(+0.15%)
Jul 24, 2012 160.48 160.72 157.92 159.76 6,861,185 -0.96(-0.60%)
Jul 23, 2012 156.48 161.04 156.16 160.72 7,685,514 +1.76(+1.11%)
Jul 20, 2012 159.12 162.96 155.60 158.96 14,508,083 +0.56(+0.35%)
Jul 19, 2012 159.52 159.52 157.12 158.40 5,239,980 -0.32(-0.20%)
Jul 18, 2012 157.20 158.88 156.72 158.72 4,910,612 +0.96(+0.61%)
Jul 17, 2012 157.12 158.80 155.44 157.76 6,492,565 +1.04(+0.66%)
Jul 16, 2012 156.08 156.88 155.44 156.72 4,471,254 -1.44(-0.91%)
Jul 13, 2012 156.08 158.96 155.68 158.16 4,041,579 +2.64(+1.70%)
Jul 12, 2012 156.00 157.12 154.88 155.52 6,268,352 -1.92(-1.22%)
Jul 11, 2012 157.44 158.32 156.32 157.44 5,343,781 +0.48(+0.31%)
Jul 10, 2012 160.32 160.56 155.96 156.96 6,824,040 -3.36(-2.10%)
Jul 09, 2012 159.92 160.32 159.28 160.32 4,122,273 +0.32(+0.20%)
Jul 06, 2012 161.28 162.08 159.60 160.00 7,031,359 -2.64(-1.62%)
Jul 05, 2012 162.72 163.84 162.32 162.64 3,629,276 -0.80(-0.49%)
Jul 03, 2012 163.04 164.00 162.64 163.44 2,655,921 -0.48(-0.29%)
Jul 02, 2012 165.92 166.56 162.24 163.92 7,714,882 -2.80(-1.68%)
Jun 29, 2012 163.36 166.72 163.36 166.72 9,055,002 +5.12(+3.17%)
Jun 28, 2012 159.36 161.60 158.96 161.60 7,108,694 +0.56(+0.35%)
Jun 27, 2012 159.28 161.52 159.12 161.04 6,723,917 +2.64(+1.67%)
Jun 26, 2012 156.32 159.20 156.08 158.40 7,341,965 +2.24(+1.43%)
Jun 25, 2012 155.84 156.80 154.32 156.16 5,567,867 -2.32(-1.46%)
Jun 22, 2012 157.44 159.28 156.08 158.48 6,424,394 +2.24(+1.43%)
Jun 21, 2012 159.92 160.56 155.68 156.24 7,615,989 -4.56(-2.84%)
Jun 20, 2012 160.00 161.20 158.80 160.80 5,842,263 +0.80(+0.50%)
Jun 19, 2012 158.96 161.12 158.80 160.00 5,397,770 +2.00(+1.27%)
Jun 18, 2012 159.04 159.84 158.00 158.00 5,246,173 -2.00(-1.25%)
Jun 15, 2012 158.96 160.00 158.00 160.00 7,475,424 +2.24(+1.42%)
Jun 14, 2012 154.88 158.16 153.92 157.76 7,792,320 +2.80(+1.81%)
Jun 13, 2012 154.00 156.32 153.60 154.96 5,027,011 -0.88(-0.56%)
Jun 12, 2012 153.28 155.84 152.72 155.84 5,887,546 +2.96(+1.94%)
Jun 11, 2012 154.80 155.44 152.56 152.88 6,431,295 -0.72(-0.47%)
Jun 08, 2012 151.84 154.00 151.20 153.60 13,492,259 +1.60(+1.05%)
Jun 07, 2012 152.72 153.60 151.20 152.00 17,418,998 +0.96(+0.64%)
Jun 06, 2012 147.12 151.04 146.48 151.04 5,359,196 +5.12(+3.51%)
Jun 05, 2012 144.64 146.40 144.16 145.92 4,805,075 +0.72(+0.50%)
Jun 04, 2012 147.52 148.08 144.40 145.20 8,324,060 -3.12(-2.10%)
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.