General Electric (NY: GE )

74.94 -0.11 (-0.15%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 119.44 119.52 113.20 114.08 16,230,882 -4.88(-4.10%)
Oct 29, 2009 116.32 119.92 115.68 118.96 10,453,061 +3.60(+3.12%)
Oct 28, 2009 118.16 118.56 114.80 115.36 13,400,854 -4.08(-3.42%)
Oct 27, 2009 120.56 121.12 118.88 119.44 10,928,728 -0.64(-0.53%)
Oct 26, 2009 121.92 123.60 118.64 120.08 12,029,632 -1.52(-1.25%)
Oct 23, 2009 121.28 121.76 120.88 121.60 11,010,832 -1.12(-0.91%)
Oct 22, 2009 124.00 124.64 120.88 122.72 15,634,938 -1.52(-1.22%)
Oct 21, 2009 124.08 127.60 124.00 124.24 12,080,223 -0.40(-0.32%)
Oct 20, 2009 124.16 124.88 124.00 124.64 12,630,209 -2.08(-1.64%)
Oct 19, 2009 128.40 129.04 126.40 126.72 12,396,348 -1.92(-1.49%)
Oct 16, 2009 130.80 131.28 126.80 128.64 22,791,846 -5.68(-4.23%)
Oct 15, 2009 134.32 134.72 131.84 134.32 11,529,355 -0.40(-0.30%)
Oct 14, 2009 134.16 134.96 132.72 134.72 11,563,921 +3.60(+2.75%)
Oct 13, 2009 130.56 132.32 128.64 131.12 8,824,823 +0.48(+0.37%)
Oct 12, 2009 131.12 131.92 130.16 130.64 7,324,383 +1.20(+0.93%)
Oct 09, 2009 129.60 130.96 128.80 129.44 8,800,857 -0.32(-0.25%)
Oct 08, 2009 131.68 132.40 129.60 129.76 9,665,046 +0.48(+0.37%)
Oct 07, 2009 128.24 130.56 127.28 129.28 7,601,739 +0.64(+0.50%)
Oct 06, 2009 129.12 131.20 128.00 128.64 11,958,398 +2.00(+1.58%)
Oct 05, 2009 124.72 127.28 124.08 126.64 9,258,478 +3.76(+3.06%)
Oct 02, 2009 123.60 125.28 121.20 122.88 16,636,470 -4.88(-3.82%)
Oct 01, 2009 130.48 131.12 127.60 127.76 14,178,896 -3.60(-2.74%)
Sep 30, 2009 134.64 134.88 130.48 131.36 15,090,623 -2.32(-1.74%)
Sep 29, 2009 135.28 136.72 133.36 133.68 10,091,291 -0.64(-0.48%)
Sep 28, 2009 131.76 135.28 131.52 134.32 9,214,197 +3.36(+2.57%)
Sep 25, 2009 130.80 132.56 128.48 130.96 12,966,967 -1.68(-1.27%)
Sep 24, 2009 136.48 137.36 130.72 132.64 15,394,408 -3.36(-2.47%)
Sep 23, 2009 137.36 140.00 135.60 136.00 16,790,332 -0.08(-0.06%)
Sep 22, 2009 136.48 137.52 135.28 136.08 11,983,061 +2.00(+1.49%)
Sep 21, 2009 131.44 135.12 129.92 134.08 13,643,425 +2.08(+1.58%)
Sep 18, 2009 135.04 135.04 131.44 132.00 15,378,001 -5.04(-3.68%)
Sep 17, 2009 135.76 140.16 130.80 137.04 31,874,416 +2.98(+2.22%)
Sep 16, 2009 131.12 137.44 130.64 134.06 33,539,238 +6.06(+4.74%)
Sep 15, 2009 123.92 129.20 123.84 128.00 26,136,532 +5.20(+4.23%)
Sep 14, 2009 116.40 123.28 115.20 122.80 17,395,002 +5.44(+4.64%)
Sep 11, 2009 118.96 119.84 117.04 117.36 12,652,381 -1.04(-0.88%)
Sep 10, 2009 119.36 119.52 116.16 118.40 14,979,006 -0.56(-0.47%)
Sep 09, 2009 118.24 120.24 116.88 118.96 19,249,254 +2.96(+2.55%)
Sep 08, 2009 116.16 117.52 114.88 116.00 17,869,266 +5.04(+4.54%)
Sep 04, 2009 107.84 111.20 106.40 110.96 9,653,905 +3.36(+3.12%)
Sep 03, 2009 106.80 107.84 106.32 107.60 6,804,551 +2.00(+1.89%)
Sep 02, 2009 105.68 106.56 104.24 105.60 8,797,367 -0.96(-0.90%)
Sep 01, 2009 109.92 111.04 106.40 106.56 12,927,880 -4.64(-4.17%)
Aug 31, 2009 111.52 111.84 110.00 111.20 8,386,194 -1.44(-1.28%)
Aug 28, 2009 114.80 114.96 111.84 112.64 9,235,524 -0.88(-0.78%)
Aug 27, 2009 112.88 114.00 111.60 113.52 7,974,808 +0.64(+0.57%)
Aug 26, 2009 113.92 114.40 112.11 112.88 8,325,449 -1.52(-1.33%)
Aug 25, 2009 113.84 115.52 113.60 114.40 9,332,747 +0.80(+0.70%)
Aug 24, 2009 114.88 116.00 112.40 113.60 10,696,557 -0.08(-0.07%)
Aug 21, 2009 113.28 114.25 112.00 113.68 11,327,282 +3.20(+2.90%)
Aug 20, 2009 109.28 111.04 108.56 110.48 7,983,789 +2.24(+2.07%)
Aug 19, 2009 106.64 108.96 106.32 108.24 7,541,438 -0.48(-0.44%)
Aug 18, 2009 108.24 109.20 107.60 108.72 7,513,987 +2.88(+2.72%)
Aug 17, 2009 106.80 107.36 105.28 105.84 10,154,327 -5.52(-4.96%)
Aug 14, 2009 112.88 113.20 110.16 111.36 8,209,164 -3.28(-2.86%)
Aug 13, 2009 115.04 115.36 111.52 114.64 10,467,668 +1.60(+1.42%)
Aug 12, 2009 110.40 114.72 109.44 113.04 11,539,028 +1.12(+1.00%)
Aug 11, 2009 115.52 115.92 110.92 111.92 12,836,226 -4.64(-3.98%)
Aug 10, 2009 116.96 118.64 115.12 116.56 10,707,147 -1.04(-0.88%)
Aug 07, 2009 116.24 119.04 115.12 117.60 11,975,047 +3.12(+2.73%)
Aug 06, 2009 113.52 115.44 112.16 114.48 15,021,616 +2.56(+2.29%)
Aug 05, 2009 110.80 112.80 110.64 111.92 12,458,055 +1.36(+1.23%)
Aug 04, 2009 109.28 110.56 107.12 110.56 14,284,754 +0.96(+0.88%)
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.