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 (%)
Jan 30, 2009 75.08 75.56 70.89 71.60 0 -3.48(-4.64%)
Jan 29, 2009 78.68 78.80 74.91 75.08 13,449,221 -4.60(-5.78%)
Jan 28, 2009 78.57 81.16 77.74 79.69 19,556,830 +2.60(+3.37%)
Jan 27, 2009 75.14 77.86 74.67 77.09 20,222,210 +3.78(+5.15%)
Jan 26, 2009 73.67 74.67 71.84 73.31 21,051,108 +2.30(+3.24%)
Jan 23, 2009 74.91 77.86 70.07 71.01 55,304,484 -8.56(-10.76%)
Jan 22, 2009 73.14 80.04 71.26 79.57 25,671,326 +2.66(+3.45%)
Jan 21, 2009 70.13 78.09 70.13 76.91 24,979,372 +0.59(+0.77%)
Jan 20, 2009 82.34 83.17 75.56 76.32 20,122,044 -6.08(-7.38%)
Jan 16, 2009 83.82 84.65 77.09 82.40 21,854,566 +1.12(+1.38%)
Jan 15, 2009 83.11 83.47 78.21 81.28 23,820,636 -2.01(-2.41%)
Jan 14, 2009 86.12 86.42 82.76 83.29 17,090,924 -4.90(-5.56%)
Jan 13, 2009 92.38 92.62 86.89 88.19 21,871,914 -5.25(-5.62%)
Jan 12, 2009 94.24 95.63 92.56 93.44 11,073,761 -1.00(-1.06%)
Jan 09, 2009 95.68 96.75 93.44 94.45 9,004,704 -0.83(-0.87%)
Jan 08, 2009 94.74 95.64 92.79 95.27 10,526,007 +0.18(+0.19%)
Jan 07, 2009 98.40 98.58 94.50 95.09 12,002,903 -4.43(-4.45%)
Jan 06, 2009 99.52 100.23 97.16 99.52 12,060,939 +1.36(+1.38%)
Jan 05, 2009 101.35 101.77 97.40 98.16 12,286,997 -2.60(-2.58%)
Jan 02, 2009 97.46 100.76 96.04 100.76 9,682,035 +5.14(+5.37%)
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.