General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 102.35 102.64 100.95 101.39 8,138,267 -0.24(-0.24%)
Oct 26, 2012 102.01 101.63 101.63 101.63 8,896,197 -0.72(-0.71%)
Oct 25, 2012 103.50 103.84 101.24 102.35 9,507,297 +0.00(+0.00%)
Oct 24, 2012 103.17 103.31 102.25 102.35 8,785,693 -0.10(-0.09%)
Oct 23, 2012 102.78 103.02 102.06 102.44 11,694,074 -3.61(-3.40%)
Oct 19, 2012 108.37 108.46 105.28 106.06 22,409,504 -3.75(-3.42%)
Oct 18, 2012 109.81 111.11 109.81 109.81 8,939,948 -0.48(-0.44%)
Oct 17, 2012 109.62 110.34 109.38 110.29 5,872,478 +1.30(+1.19%)
Oct 16, 2012 109.71 110.15 108.66 108.99 7,408,906 +0.00(+0.00%)
Oct 15, 2012 108.51 109.28 108.27 108.99 6,144,195 +0.77(+0.71%)
Oct 12, 2012 108.70 109.33 107.89 108.22 6,846,050 -0.14(-0.13%)
Oct 11, 2012 108.75 109.33 108.22 108.37 5,009,271 +0.39(+0.36%)
Oct 10, 2012 108.85 109.47 107.89 107.98 6,801,447 -0.92(-0.84%)
Oct 09, 2012 110.44 110.58 108.80 108.90 8,137,623 -1.44(-1.31%)
Oct 08, 2012 110.10 110.68 110.00 110.34 5,026,933 -0.96(-0.87%)
Oct 05, 2012 110.92 111.59 110.72 111.30 7,958,287 +0.82(+0.74%)
Oct 04, 2012 110.48 110.97 109.62 110.48 8,380,494 +0.19(+0.17%)
Oct 03, 2012 110.05 110.63 109.38 110.29 6,829,932 +0.58(+0.53%)
Oct 02, 2012 110.39 110.68 109.33 109.71 9,242,119 -0.10(-0.09%)
Oct 01, 2012 109.40 110.68 109.33 109.81 8,839,495 +0.48(+0.44%)
Sep 28, 2012 109.62 110.53 108.88 109.33 14,735,153 -0.10(-0.09%)
Sep 27, 2012 107.07 110.05 106.54 109.42 13,956,177 +3.03(+2.85%)
Sep 26, 2012 106.68 107.11 106.25 106.39 8,542,223 -1.01(-0.94%)
Sep 25, 2012 107.79 109.11 107.36 107.40 9,763,133 -0.24(-0.22%)
Sep 24, 2012 107.84 108.08 107.36 107.64 7,643,245 -0.82(-0.75%)
Sep 21, 2012 108.56 109.23 108.13 108.46 13,829,743 +0.48(+0.45%)
Sep 20, 2012 106.83 108.17 106.49 107.98 9,072,567 +0.82(+0.76%)
Sep 19, 2012 106.54 107.45 106.30 107.16 8,469,161 +0.91(+0.85%)
Sep 18, 2012 105.06 106.25 104.92 106.25 8,127,691 +0.91(+0.86%)
Sep 17, 2012 104.77 105.35 104.63 105.35 16,594,597 -0.29(-0.27%)
Sep 14, 2012 106.06 106.88 105.01 105.63 20,968,710 +0.43(+0.41%)
Sep 13, 2012 104.01 106.25 103.91 105.20 23,382,308 +0.62(+0.59%)
Sep 12, 2012 103.53 104.77 103.48 104.58 9,001,444 +1.43(+1.39%)
Sep 11, 2012 102.67 103.63 102.24 103.15 7,031,269 +0.53(+0.51%)
Sep 10, 2012 102.62 103.44 102.39 102.62 7,047,807 -0.53(-0.51%)
Sep 07, 2012 101.86 103.15 101.76 103.15 7,614,919 +1.34(+1.31%)
Sep 06, 2012 99.71 101.86 99.61 101.81 11,128,221 +3.15(+3.20%)
Sep 05, 2012 98.18 99.23 97.99 98.66 6,914,063 +0.67(+0.68%)
Sep 04, 2012 98.56 98.85 97.85 97.99 7,990,041 -0.96(-0.97%)
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%)
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.