General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 37.95 40.60 37.07 37.56 0 -2.60(-6.48%)
Feb 26, 2009 40.95 43.03 39.76 40.16 35,182,844 -0.57(-1.41%)
Feb 25, 2009 40.12 41.75 38.44 40.73 43,446,224 +0.66(+1.65%)
Feb 24, 2009 39.50 40.87 37.20 40.07 59,231,600 +1.02(+2.60%)
Feb 23, 2009 42.28 42.37 38.75 39.06 50,748,640 -2.34(-5.65%)
Feb 20, 2009 42.85 43.43 39.63 41.40 0 -3.00(-6.76%)
Feb 19, 2009 48.28 48.46 43.91 44.40 35,555,628 -3.53(-7.37%)
Feb 18, 2009 48.85 49.21 47.13 47.93 21,582,942 +0.22(+0.46%)
Feb 17, 2009 49.43 49.43 47.27 47.71 30,302,490 -2.78(-5.51%)
Feb 13, 2009 50.97 51.81 50.09 50.49 19,621,988 -1.06(-2.05%)
Feb 12, 2009 51.85 51.85 49.43 51.55 29,919,960 -1.15(-2.18%)
Feb 11, 2009 52.74 53.18 51.68 52.69 19,840,820 +1.41(+2.75%)
Feb 10, 2009 55.34 55.78 50.13 51.28 44,463,552 -4.50(-8.07%)
Feb 09, 2009 50.05 56.93 49.07 55.78 52,752,380 +6.80(+13.87%)
Feb 06, 2009 48.10 50.53 47.44 48.99 49,576,152 +1.10(+2.30%)
Feb 05, 2009 48.94 49.78 47.04 47.88 44,125,200 -1.81(-3.64%)
Feb 04, 2009 51.02 51.99 49.38 49.69 23,360,792 -0.49(-0.97%)
Feb 03, 2009 52.43 52.43 49.96 50.18 28,541,996 -1.10(-2.15%)
Feb 02, 2009 53.09 53.09 50.80 51.28 31,843,894 -2.25(-4.20%)
Jan 30, 2009 56.14 56.49 53.00 53.53 0 -2.60(-4.64%)
Jan 29, 2009 58.83 58.92 56.00 56.14 17,989,014 -3.44(-5.78%)
Jan 28, 2009 58.74 60.68 58.12 59.58 26,158,250 +1.94(+3.37%)
Jan 27, 2009 56.18 58.21 55.83 57.64 27,048,230 +2.82(+5.15%)
Jan 26, 2009 55.08 55.83 53.71 54.81 28,156,924 +1.72(+3.24%)
Jan 23, 2009 56.00 58.21 52.38 53.09 73,972,552 -6.40(-10.76%)
Jan 22, 2009 54.68 59.84 53.27 59.49 34,336,700 +1.99(+3.45%)
Jan 21, 2009 52.43 58.39 52.43 57.50 33,411,176 +0.44(+0.77%)
Jan 20, 2009 61.56 62.18 56.49 57.06 26,914,254 -4.55(-7.38%)
Jan 16, 2009 62.67 63.28 57.64 61.61 29,231,590 +0.84(+1.38%)
Jan 15, 2009 62.14 62.40 58.47 60.77 31,861,308 -1.50(-2.41%)
Jan 14, 2009 64.39 64.61 61.87 62.27 22,859,978 -3.66(-5.56%)
Jan 13, 2009 69.07 69.24 64.96 65.93 29,254,794 -3.93(-5.62%)
Jan 12, 2009 70.46 71.49 69.20 69.86 14,811,717 -0.75(-1.06%)
Jan 09, 2009 71.54 72.33 69.86 70.61 12,044,248 -0.62(-0.87%)
Jan 08, 2009 70.83 71.51 69.37 71.23 14,079,068 +0.13(+0.19%)
Jan 07, 2009 73.57 73.70 70.65 71.10 16,054,491 -3.31(-4.45%)
Jan 06, 2009 74.41 74.94 72.64 74.41 16,132,117 +1.02(+1.38%)
Jan 05, 2009 75.77 76.08 72.82 73.39 16,434,481 -1.94(-2.58%)
Jan 02, 2009 72.86 75.33 71.80 75.33 12,950,212 +3.84(+5.37%)
Jan 01, 2009 69.82 72.11 69.60 71.49 0 +0.00(+0.00%)
Dec 31, 2008 69.82 72.11 69.60 71.49 13,663,463 +1.68(+2.40%)
Dec 30, 2008 69.73 69.95 68.62 69.82 13,236,052 +0.71(+1.02%)
Dec 29, 2008 70.39 70.61 67.74 69.11 12,668,062 -1.37(-1.94%)
Dec 26, 2008 70.83 71.18 69.64 70.48 6,724,263 -0.62(-0.87%)
Dec 24, 2008 71.05 71.63 70.26 71.10 5,304,607 -1.41(-1.95%)
Dec 23, 2008 71.80 72.82 71.41 72.51 14,785,804 +1.59(+2.24%)
Dec 22, 2008 73.08 73.39 69.51 70.92 16,438,828 -1.90(-2.61%)
Dec 19, 2008 71.32 73.04 70.61 72.82 30,887,906 +2.38(+3.38%)
Dec 18, 2008 77.41 77.50 69.60 70.43 34,803,404 -6.31(-8.22%)
Dec 17, 2008 77.76 78.51 72.73 76.74 23,016,068 -2.34(-2.96%)
Dec 16, 2008 75.60 80.01 75.07 79.08 26,923,086 +4.28(+5.72%)
Dec 15, 2008 74.80 75.51 73.52 74.80 14,440,707 -0.71(-0.94%)
Dec 12, 2008 73.26 76.30 72.38 75.51 16,337,856 +0.26(+0.35%)
Dec 11, 2008 76.79 77.69 74.98 75.24 18,274,596 -4.19(-5.28%)
Dec 10, 2008 79.57 81.42 77.98 79.44 17,437,126 +0.97(+1.24%)
Dec 09, 2008 80.67 82.35 77.63 78.47 25,103,790 -4.85(-5.83%)
Dec 08, 2008 81.29 85.17 80.98 83.32 29,776,920 +4.55(+5.77%)
Dec 05, 2008 76.68 80.76 74.94 78.77 24,295,370 +1.32(+1.71%)
Dec 04, 2008 78.69 80.36 75.55 77.45 25,409,604 -2.56(-3.20%)
Dec 03, 2008 76.83 80.63 74.41 80.01 35,622,164 +2.29(+2.95%)
Dec 02, 2008 71.23 78.51 69.60 77.72 49,644,672 +9.31(+13.61%)
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.