General Electric (NY: GE )

74.68 -0.37 (-0.49%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 82.64 83.68 79.44 81.76 16,580,012 +2.32(+2.92%)
Mar 30, 2009 82.64 89.36 78.24 79.44 19,263,232 -7.76(-8.90%)
Mar 26, 2009 86.80 88.00 85.20 87.20 20,106,632 +3.28(+3.91%)
Mar 25, 2009 85.92 88.72 80.72 83.92 26,191,940 +0.64(+0.77%)
Mar 24, 2009 81.76 87.28 80.40 83.28 24,562,042 -0.16(-0.19%)
Mar 23, 2009 80.00 83.60 79.84 83.44 26,603,526 +7.12(+9.33%)
Mar 20, 2009 80.40 80.56 74.08 76.32 31,602,950 -9.04(-10.59%)
Mar 19, 2009 89.60 90.80 79.60 85.36 35,959,044 +2.80(+3.39%)
Mar 18, 2009 79.44 85.52 77.60 82.56 24,926,922 +2.56(+3.20%)
Mar 17, 2009 78.80 80.40 75.52 80.00 18,805,744 +2.72(+3.52%)
Mar 16, 2009 79.76 82.88 76.80 77.28 28,274,754 +0.32(+0.42%)
Mar 13, 2009 79.20 79.84 74.40 76.96 0 +0.40(+0.52%)
Mar 12, 2009 69.84 78.24 67.44 76.56 44,381,816 +8.64(+12.72%)
Mar 11, 2009 73.84 74.88 66.48 67.92 31,420,104 -3.04(-4.28%)
Mar 10, 2009 64.08 71.92 63.60 70.96 46,066,052 +11.68(+19.70%)
Mar 09, 2009 55.60 62.64 55.04 59.28 33,112,928 +2.80(+4.96%)
Mar 06, 2009 56.00 58.00 53.28 56.48 0 +3.20(+6.01%)
Mar 05, 2009 54.00 57.36 52.20 53.28 55,615,880 -0.24(-0.45%)
Mar 04, 2009 57.92 58.00 45.82 53.52 94,085,016 -7.36(-12.09%)
Mar 02, 2009 66.32 66.40 60.08 60.88 36,948,196 -7.20(-10.58%)
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%)
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.