General Electric (NY: GE )

79.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 160.64 161.20 159.68 160.40 5,117,910 -0.48(-0.30%)
Mar 30, 2011 159.84 162.24 159.44 160.88 5,871,790 +2.00(+1.26%)
Mar 29, 2011 157.28 159.28 156.24 158.88 4,505,015 +0.88(+0.56%)
Mar 28, 2011 158.48 159.04 157.28 158.00 4,431,837 +0.00(+0.00%)
Mar 25, 2011 158.80 159.44 157.52 158.00 5,011,234 -0.24(-0.15%)
Mar 24, 2011 157.44 158.40 155.84 158.24 5,489,967 +2.00(+1.28%)
Mar 23, 2011 155.60 156.48 154.00 156.24 5,532,348 +0.32(+0.21%)
Mar 22, 2011 158.16 158.16 155.76 155.92 5,817,212 -1.84(-1.17%)
Mar 21, 2011 157.99 158.40 157.04 157.76 6,627,757 +3.76(+2.44%)
Mar 18, 2011 157.28 158.00 153.76 154.00 10,003,196 +0.24(+0.16%)
Mar 17, 2011 154.16 157.04 152.48 153.76 10,442,483 +2.16(+1.42%)
Mar 16, 2011 155.04 156.08 149.68 151.60 16,512,364 -5.28(-3.37%)
Mar 15, 2011 154.81 158.08 154.64 156.88 16,686,496 -2.48(-1.56%)
Mar 14, 2011 159.68 160.72 155.60 159.36 11,400,707 -3.52(-2.16%)
Mar 11, 2011 159.60 163.84 159.52 162.88 7,037,149 +2.08(+1.29%)
Mar 10, 2011 162.08 164.24 160.24 160.80 10,095,956 -4.24(-2.57%)
Mar 09, 2011 164.60 165.68 162.40 165.04 6,215,578 +0.16(+0.10%)
Mar 08, 2011 163.44 166.32 162.08 164.88 6,292,619 +1.84(+1.13%)
Mar 07, 2011 163.20 164.72 160.08 163.04 8,306,266 +0.08(+0.05%)
Mar 04, 2011 166.80 166.88 161.52 162.96 7,648,987 -3.04(-1.83%)
Mar 03, 2011 167.04 167.44 165.60 166.00 5,775,637 +3.44(+2.12%)
Mar 02, 2011 161.44 165.12 161.28 162.56 6,138,298 +0.56(+0.35%)
Mar 01, 2011 168.96 169.36 161.92 162.00 7,748,671 -5.36(-3.20%)
Feb 28, 2011 167.60 168.56 166.56 167.36 5,329,082 +0.80(+0.48%)
Feb 25, 2011 165.68 167.04 164.00 166.56 5,711,560 +1.92(+1.17%)
Feb 24, 2011 160.96 165.20 160.80 164.64 8,165,148 +1.68(+1.03%)
Feb 23, 2011 164.16 165.52 160.64 162.96 10,606,078 -3.60(-2.16%)
Feb 22, 2011 167.04 169.68 165.28 166.56 9,057,365 -4.96(-2.89%)
Feb 18, 2011 172.28 172.80 170.40 171.52 5,685,928 -0.64(-0.37%)
Feb 17, 2011 170.24 172.64 170.08 172.16 4,582,233 +0.64(+0.37%)
Feb 16, 2011 171.36 171.92 170.01 171.52 4,873,800 -0.16(-0.09%)
Feb 15, 2011 171.60 171.92 169.92 171.68 4,950,701 -0.32(-0.19%)
Feb 14, 2011 172.08 173.20 171.60 172.00 5,423,291 +1.36(+0.80%)
Feb 11, 2011 168.32 171.52 168.24 170.64 5,081,928 +0.48(+0.28%)
Feb 10, 2011 169.36 170.48 167.52 170.16 6,273,842 -0.32(-0.19%)
Feb 09, 2011 170.24 171.44 168.48 170.48 7,630,357 +0.24(+0.14%)
Feb 08, 2011 167.64 170.48 167.28 170.24 6,865,574 +3.28(+1.96%)
Feb 07, 2011 166.16 168.00 165.84 166.96 5,671,901 +2.48(+1.51%)
Feb 04, 2011 166.32 166.40 163.20 164.48 5,388,509 +0.48(+0.29%)
Feb 03, 2011 165.20 166.12 163.36 164.00 5,146,773 -1.68(-1.01%)
Feb 02, 2011 166.72 167.68 165.20 165.68 5,282,971 -0.72(-0.43%)
Feb 01, 2011 163.04 167.20 162.40 166.40 8,536,434 +5.28(+3.28%)
Jan 31, 2011 161.04 162.32 160.80 161.12 6,463,934 -0.48(-0.30%)
Jan 28, 2011 163.12 165.92 160.96 161.60 12,767,068 -0.64(-0.39%)
Jan 27, 2011 159.68 162.64 159.20 162.24 8,475,923 +2.88(+1.81%)
Jan 26, 2011 161.44 161.60 159.36 159.36 8,466,602 -0.48(-0.30%)
Jan 25, 2011 159.84 162.24 158.40 159.84 12,619,687 -0.48(-0.30%)
Jan 24, 2011 159.44 160.96 157.92 160.32 12,315,510 +2.40(+1.52%)
Jan 21, 2011 147.44 159.76 154.00 157.92 28,635,014 +10.48(+7.11%)
Jan 20, 2011 147.68 148.72 145.36 147.44 8,463,576 +0.80(+0.55%)
Jan 19, 2011 148.88 149.08 145.52 146.64 10,270,420 -2.16(-1.45%)
Jan 18, 2011 151.84 151.92 148.48 148.80 8,810,785 -1.74(-1.16%)
Jan 14, 2011 148.88 150.72 148.40 150.54 5,279,453 +1.74(+1.17%)
Jan 13, 2011 149.84 150.40 148.48 148.80 5,600,362 -0.56(-0.37%)
Jan 12, 2011 148.56 149.84 147.84 149.36 7,651,719 +0.32(+0.21%)
Jan 11, 2011 149.64 150.48 148.60 149.04 5,816,284 +0.96(+0.65%)
Jan 10, 2011 148.88 150.00 147.68 148.08 7,872,202 +0.64(+0.43%)
Jan 07, 2011 148.64 149.28 145.60 147.44 7,167,059 -1.04(-0.70%)
Jan 06, 2011 149.52 149.76 147.36 148.48 4,954,311 -0.64(-0.43%)
Jan 05, 2011 148.16 149.76 147.36 149.12 6,413,890 +0.24(+0.16%)
Jan 04, 2011 146.72 148.88 144.96 148.88 9,873,356 +1.36(+0.92%)
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.