General Electric (NY: GE )

175.51 -4.61 (-2.56%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 99.18 99.52 98.47 98.94 6,213,496 +0.33(+0.34%)
Aug 30, 2012 98.99 99.28 98.51 98.61 4,444,763 -0.86(-0.86%)
Aug 29, 2012 99.47 100.09 99.42 99.47 4,170,624 -0.14(-0.14%)
Aug 27, 2012 99.47 100.09 99.33 99.61 6,022,979 +0.24(+0.24%)
Aug 24, 2012 98.37 99.85 98.18 99.37 6,141,223 +0.76(+0.78%)
Aug 23, 2012 99.09 99.33 98.56 98.61 7,647,796 -0.67(-0.67%)
Aug 22, 2012 99.23 99.71 98.94 99.28 5,864,141 -0.33(-0.34%)
Aug 21, 2012 100.16 100.57 99.37 99.61 6,371,091 -0.38(-0.38%)
Aug 20, 2012 100.09 100.43 99.52 100.00 5,732,010 -0.33(-0.33%)
Aug 17, 2012 100.81 100.81 100.04 100.33 6,286,052 -0.24(-0.24%)
Aug 16, 2012 99.71 101.00 99.47 100.57 7,032,346 +0.43(+0.43%)
Aug 15, 2012 99.66 100.47 99.33 100.14 6,042,741 +0.09(+0.09%)
Aug 14, 2012 100.71 100.86 99.85 100.04 6,299,141 -0.24(-0.24%)
Aug 13, 2012 100.52 100.62 99.76 100.28 5,624,854 -0.53(-0.52%)
Aug 10, 2012 100.33 100.81 100.04 100.81 5,111,109 +0.19(+0.19%)
Aug 09, 2012 100.04 100.90 100.04 100.62 6,521,981 +0.24(+0.24%)
Aug 08, 2012 100.57 100.76 99.85 100.38 6,770,177 -0.53(-0.52%)
Aug 07, 2012 101.00 101.24 100.76 100.90 6,512,693 +0.72(+0.72%)
Aug 06, 2012 100.19 101.19 99.85 100.19 7,150,005 +0.05(+0.05%)
Aug 03, 2012 99.47 100.33 99.23 100.14 7,931,205 +2.10(+2.14%)
Aug 02, 2012 98.04 98.90 96.51 98.04 9,209,621 -1.00(-1.01%)
Aug 01, 2012 99.66 100.09 98.94 99.04 7,479,489 -0.10(-0.10%)
Jul 31, 2012 99.14 99.80 99.14 99.14 8,022,346 -0.24(-0.24%)
Jul 30, 2012 99.33 99.90 98.85 99.37 9,417,527 -0.57(-0.57%)
Jul 27, 2012 98.56 100.33 98.23 99.95 16,805,602 +1.72(+1.75%)
Jul 26, 2012 96.51 98.90 96.32 98.23 11,892,754 +2.68(+2.80%)
Jul 25, 2012 95.84 96.32 95.46 95.55 8,913,956 +0.14(+0.15%)
Jul 24, 2012 95.84 95.98 94.31 95.41 11,488,837 -0.57(-0.60%)
Jul 23, 2012 93.45 96.17 93.26 95.98 12,869,149 +1.05(+1.11%)
Jul 20, 2012 95.03 97.32 92.92 94.93 24,293,324 +0.33(+0.35%)
Jul 19, 2012 95.27 95.27 93.83 94.60 8,774,180 -0.19(-0.20%)
Jul 18, 2012 93.88 94.88 93.59 94.79 8,222,665 +0.57(+0.61%)
Jul 17, 2012 93.83 94.84 92.83 94.22 10,871,594 +0.62(+0.66%)
Jul 16, 2012 93.21 93.69 92.83 93.59 7,486,973 -0.86(-0.91%)
Jul 13, 2012 93.21 94.93 92.97 94.45 6,767,496 +1.58(+1.70%)
Jul 12, 2012 93.16 93.83 92.50 92.88 10,496,157 -1.15(-1.22%)
Jul 11, 2012 94.02 94.55 93.36 94.02 8,947,992 +0.29(+0.31%)
Jul 10, 2012 95.74 95.89 93.14 93.74 11,426,638 -2.01(-2.10%)
Jul 09, 2012 95.50 95.74 95.12 95.74 6,902,615 +0.19(+0.20%)
Jul 06, 2012 96.32 96.79 95.31 95.55 11,773,788 -1.58(-1.62%)
Jul 05, 2012 97.18 97.85 96.94 97.13 6,077,107 -0.48(-0.49%)
Jul 03, 2012 97.37 97.94 97.13 97.61 4,447,256 -0.29(-0.29%)
Jul 02, 2012 99.09 99.47 96.89 97.89 12,918,326 -1.67(-1.68%)
Jun 29, 2012 97.56 99.57 97.56 99.57 15,162,314 +3.06(+3.17%)
Jun 28, 2012 95.17 96.51 94.93 96.51 11,903,283 +0.33(+0.35%)
Jun 27, 2012 95.12 96.46 95.03 96.17 11,258,986 +1.58(+1.67%)
Jun 26, 2012 93.36 95.08 93.21 94.60 12,293,887 +1.34(+1.43%)
Jun 25, 2012 93.07 93.64 92.16 93.26 9,323,217 -1.39(-1.46%)
Jun 22, 2012 94.02 95.12 93.21 94.64 10,757,444 +1.34(+1.43%)
Jun 21, 2012 95.50 95.89 92.97 93.31 12,752,733 -1.91(-2.01%)
Jun 20, 2012 94.74 95.46 94.03 95.22 9,866,125 +0.47(+0.50%)
Jun 19, 2012 94.13 95.41 94.03 94.74 9,115,487 +1.18(+1.27%)
Jun 18, 2012 94.18 94.65 93.56 93.56 8,859,478 -1.18(-1.25%)
Jun 15, 2012 94.13 94.74 93.56 94.74 12,624,126 +1.33(+1.42%)
Jun 14, 2012 91.71 93.66 91.14 93.42 13,159,284 +1.66(+1.81%)
Jun 13, 2012 91.19 92.57 90.95 91.76 8,489,368 -0.52(-0.56%)
Jun 12, 2012 90.77 92.28 90.43 92.28 9,942,596 +1.75(+1.94%)
Jun 11, 2012 91.67 92.04 90.34 90.53 10,860,853 -0.43(-0.47%)
Jun 08, 2012 89.91 91.19 89.53 90.95 22,785,060 +0.95(+1.05%)
Jun 07, 2012 90.43 90.95 89.53 90.01 29,416,342 +0.57(+0.64%)
Jun 06, 2012 87.12 89.44 86.74 89.44 9,050,345 +3.03(+3.51%)
Jun 05, 2012 85.65 86.69 85.36 86.41 8,114,573 +0.43(+0.50%)
Jun 04, 2012 87.35 87.69 85.51 85.98 14,057,260 -1.85(-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.