General Electric (NY: GE )

66.22 -1.22 (-1.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 68.80 73.60 67.20 68.08 0 -4.72(-6.48%)
Feb 26, 2009 74.24 78.00 72.08 72.80 19,408,446 -1.04(-1.41%)
Feb 25, 2009 72.72 75.68 69.68 73.84 23,966,900 +1.20(+1.65%)
Feb 24, 2009 71.60 74.08 67.44 72.64 32,674,826 +1.84(+2.60%)
Feb 23, 2009 76.64 76.80 70.24 70.80 27,995,242 -4.24(-5.65%)
Feb 20, 2009 77.68 78.72 71.84 75.04 0 -5.44(-6.76%)
Feb 19, 2009 87.52 87.84 79.60 80.48 19,614,090 -6.40(-7.37%)
Feb 18, 2009 88.56 89.20 85.44 86.88 11,906,125 +0.40(+0.46%)
Feb 17, 2009 89.60 89.60 85.68 86.48 16,716,222 -5.04(-5.51%)
Feb 13, 2009 92.40 93.92 90.80 91.52 10,824,375 -1.92(-2.05%)
Feb 12, 2009 94.00 94.00 89.60 93.44 16,505,201 -2.08(-2.18%)
Feb 11, 2009 95.60 96.40 93.68 95.52 10,945,092 +2.56(+2.75%)
Feb 10, 2009 100.32 101.12 90.88 92.96 24,528,104 -8.16(-8.07%)
Feb 09, 2009 90.72 103.20 88.96 101.12 29,100,596 +12.32(+13.87%)
Feb 06, 2009 87.20 91.60 86.00 88.80 27,348,444 +2.00(+2.30%)
Feb 05, 2009 88.72 90.24 85.28 86.80 24,341,454 -3.28(-3.64%)
Feb 04, 2009 92.48 94.24 89.52 90.08 12,886,868 -0.88(-0.97%)
Feb 03, 2009 95.04 95.04 90.56 90.96 15,745,054 -2.00(-2.15%)
Feb 02, 2009 96.24 96.24 92.08 92.96 17,566,530 -4.08(-4.20%)
Jan 30, 2009 101.76 102.40 96.08 97.04 0 -4.72(-4.64%)
Jan 29, 2009 106.64 106.80 101.52 101.76 9,923,553 -6.24(-5.78%)
Jan 28, 2009 106.48 110.00 105.36 108.00 14,430,072 +3.52(+3.37%)
Jan 27, 2009 101.84 105.52 101.20 104.48 14,921,025 +5.12(+5.15%)
Jan 26, 2009 99.84 101.20 97.36 99.36 15,532,631 +3.12(+3.24%)
Jan 23, 2009 101.52 105.52 94.96 96.24 40,806,600 -11.60(-10.76%)
Jan 22, 2009 99.12 108.48 96.57 107.84 18,941,674 +3.60(+3.45%)
Jan 21, 2009 95.04 105.84 95.04 104.24 18,431,114 +0.80(+0.77%)
Jan 20, 2009 111.60 112.72 102.40 103.44 14,847,118 -8.24(-7.38%)
Jan 16, 2009 113.60 114.72 104.48 111.68 16,125,465 +1.52(+1.38%)
Jan 15, 2009 112.64 113.12 106.00 110.16 17,576,136 -2.72(-2.41%)
Jan 14, 2009 116.72 117.12 112.16 112.88 12,610,596 -6.64(-5.56%)
Jan 13, 2009 125.20 125.52 117.76 119.52 16,138,265 -7.12(-5.62%)
Jan 12, 2009 127.72 129.60 125.44 126.64 8,170,812 -1.36(-1.06%)
Jan 09, 2009 129.68 131.12 126.64 128.00 6,644,151 -1.12(-0.87%)
Jan 08, 2009 128.40 129.62 125.76 129.12 7,766,649 +0.24(+0.19%)
Jan 07, 2009 133.36 133.60 128.08 128.88 8,856,382 -6.00(-4.45%)
Jan 06, 2009 134.88 135.84 131.68 134.88 8,899,204 +1.84(+1.38%)
Jan 05, 2009 137.36 137.92 132.00 133.04 9,066,002 -3.52(-2.58%)
Jan 02, 2009 132.08 136.56 130.16 136.56 7,143,922 +6.96(+5.37%)
Jan 01, 2009 126.56 130.72 126.16 129.60 0 +0.00(+0.00%)
Dec 31, 2008 126.56 130.72 126.16 129.60 7,537,383 +3.04(+2.40%)
Dec 30, 2008 126.40 126.80 124.40 126.56 7,301,604 +1.28(+1.02%)
Dec 29, 2008 127.60 128.00 122.80 125.28 6,988,275 -2.48(-1.94%)
Dec 26, 2008 128.40 129.04 126.24 127.76 3,709,407 -1.12(-0.87%)
Dec 24, 2008 128.80 129.84 127.36 128.88 2,926,261 -2.56(-1.95%)
Dec 23, 2008 130.16 132.00 129.44 131.44 8,156,517 +2.88(+2.24%)
Dec 22, 2008 132.48 133.04 126.00 128.56 9,068,400 -3.44(-2.61%)
Dec 19, 2008 129.28 132.40 128.00 132.00 17,039,164 +4.32(+3.38%)
Dec 18, 2008 140.32 140.48 126.16 127.68 19,199,130 -11.44(-8.22%)
Dec 17, 2008 140.96 142.32 131.84 139.12 12,696,702 -4.24(-2.96%)
Dec 16, 2008 137.04 145.04 136.08 143.36 14,851,990 +7.76(+5.72%)
Dec 15, 2008 135.60 136.88 133.28 135.60 7,966,146 -1.28(-0.94%)
Dec 12, 2008 132.80 138.32 131.20 136.88 9,012,699 +0.48(+0.35%)
Dec 11, 2008 139.20 140.84 135.92 136.40 10,081,092 -7.60(-5.28%)
Dec 10, 2008 144.24 147.60 141.36 144.00 9,619,106 +1.76(+1.24%)
Dec 09, 2008 146.24 149.28 140.72 142.24 13,848,384 -8.80(-5.83%)
Dec 08, 2008 147.36 154.40 146.80 151.04 16,426,294 +8.24(+5.77%)
Dec 05, 2008 139.00 146.40 135.84 142.80 13,402,423 +2.40(+1.71%)
Dec 04, 2008 142.64 145.68 136.96 140.40 14,017,085 -4.64(-3.20%)
Dec 03, 2008 139.28 146.16 134.88 145.04 19,650,794 +4.16(+2.95%)
Dec 02, 2008 129.12 142.32 126.16 140.88 27,386,242 +16.88(+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.