General Electric (NY: GE )

85.66 +0.19 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 99.34 99.52 96.28 96.92 20,452,062 -1.71(-1.74%)
Sep 29, 2009 99.82 100.88 98.40 98.64 13,676,554 -0.47(-0.48%)
Sep 28, 2009 97.22 99.82 97.04 99.11 12,487,843 +2.48(+2.57%)
Sep 25, 2009 96.51 97.81 94.80 96.63 17,573,908 -1.24(-1.27%)
Sep 24, 2009 100.70 101.35 96.45 97.87 20,863,778 -2.48(-2.47%)
Sep 23, 2009 101.35 103.30 100.05 100.35 22,755,650 -0.06(-0.06%)
Sep 22, 2009 100.70 101.47 99.82 100.41 16,240,437 +1.48(+1.49%)
Sep 21, 2009 96.98 99.70 95.86 98.93 18,490,700 +1.53(+1.58%)
Sep 18, 2009 99.64 99.64 96.98 97.40 20,841,542 -3.72(-3.68%)
Sep 17, 2009 100.17 103.42 96.51 101.11 43,198,848 +2.20(+2.22%)
Sep 16, 2009 96.75 101.41 96.39 98.92 45,455,156 +4.47(+4.74%)
Sep 15, 2009 91.43 95.33 91.38 94.45 35,422,392 +3.84(+4.23%)
Sep 14, 2009 85.89 90.96 85.00 90.61 23,575,148 +4.01(+4.64%)
Sep 11, 2009 87.78 88.42 86.36 86.59 17,147,556 -0.77(-0.88%)
Sep 10, 2009 88.07 88.19 85.71 87.36 20,300,790 -0.41(-0.47%)
Sep 09, 2009 87.24 88.72 86.24 87.78 26,088,184 +2.18(+2.55%)
Sep 08, 2009 85.71 86.71 84.76 85.59 24,217,910 +3.72(+4.54%)
Sep 04, 2009 79.57 82.05 78.51 81.87 13,083,772 +2.48(+3.12%)
Sep 03, 2009 78.80 79.57 78.45 79.39 9,222,091 +1.48(+1.89%)
Sep 02, 2009 77.98 78.63 76.91 77.92 11,922,921 -0.71(-0.90%)
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.