General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 109.17 109.61 108.78 109.17 6,957,490 +0.10(+0.09%)
Apr 29, 2013 109.27 109.32 107.75 109.07 7,458,078 +0.29(+0.27%)
Apr 26, 2013 107.65 109.71 107.51 108.78 9,602,853 +1.27(+1.18%)
Apr 25, 2013 108.78 108.88 107.31 107.51 8,466,180 -0.05(-0.05%)
Apr 24, 2013 106.23 107.90 106.04 107.56 10,514,156 +2.25(+2.14%)
Apr 23, 2013 105.55 106.23 104.62 105.30 13,373,234 +0.73(+0.70%)
Apr 22, 2013 106.14 106.19 103.39 104.57 17,926,266 -1.96(-1.84%)
Apr 19, 2013 107.46 107.90 105.84 106.53 22,220,520 -4.51(-4.06%)
Apr 18, 2013 111.47 111.89 110.54 111.03 8,404,540 -0.44(-0.40%)
Apr 17, 2013 112.45 112.80 110.94 111.47 8,712,897 -1.66(-1.47%)
Apr 16, 2013 112.99 113.14 112.16 113.14 7,350,586 +1.42(+1.27%)
Apr 15, 2013 114.02 114.12 111.72 111.72 9,485,265 -3.18(-2.77%)
Apr 12, 2013 115.05 115.54 114.27 114.90 5,560,711 -0.64(-0.55%)
Apr 11, 2013 115.34 116.18 114.76 115.54 5,529,886 +0.05(+0.04%)
Apr 10, 2013 113.14 115.83 112.94 115.49 8,120,683 +2.55(+2.26%)
Apr 09, 2013 113.87 113.87 112.16 112.94 6,456,866 -0.29(-0.26%)
Apr 08, 2013 112.80 113.24 111.82 113.24 6,221,277 +0.93(+0.83%)
Apr 05, 2013 111.67 112.36 111.47 112.31 6,412,589 -0.73(-0.65%)
Apr 04, 2013 112.70 113.29 112.45 113.04 6,221,524 +0.39(+0.35%)
Apr 03, 2013 114.51 114.61 112.26 112.65 10,734,489 -1.66(-1.46%)
Apr 02, 2013 113.48 114.46 113.19 114.31 5,957,767 +1.27(+1.13%)
Apr 01, 2013 112.80 113.14 112.50 113.04 5,607,598 -0.20(-0.17%)
Mar 28, 2013 113.33 113.61 112.60 113.24 6,360,688 +0.10(+0.09%)
Mar 27, 2013 112.75 113.33 111.92 113.14 5,613,233 -0.10(-0.09%)
Mar 26, 2013 113.97 114.12 112.70 113.24 6,605,692 -0.59(-0.52%)
Mar 25, 2013 114.85 115.00 112.89 113.83 8,510,447 -0.64(-0.56%)
Mar 22, 2013 114.22 114.61 114.02 114.46 6,248,927 +0.39(+0.34%)
Mar 21, 2013 114.71 115.59 114.07 114.07 7,869,180 -0.83(-0.72%)
Mar 20, 2013 116.22 116.57 114.27 114.90 8,009,201 +0.69(+0.60%)
Mar 19, 2013 114.12 114.41 113.48 114.22 7,380,616 +0.34(+0.30%)
Mar 18, 2013 113.48 114.36 113.29 113.87 6,880,624 -0.93(-0.81%)
Mar 15, 2013 114.81 116.18 114.41 114.81 12,018,053 -1.22(-1.05%)
Mar 14, 2013 115.34 116.37 115.15 116.03 7,071,671 +0.98(+0.85%)
Mar 13, 2013 114.81 115.20 114.61 115.05 4,931,461 +0.39(+0.34%)
Mar 12, 2013 115.54 115.59 114.27 114.66 7,471,978 -1.03(-0.89%)
Mar 11, 2013 116.03 116.32 114.85 115.69 7,135,263 -0.73(-0.63%)
Mar 08, 2013 116.86 117.06 115.98 116.42 5,912,637 +0.44(+0.38%)
Mar 07, 2013 116.08 116.72 115.93 115.98 4,687,128 +0.05(+0.04%)
Mar 06, 2013 116.76 116.76 115.93 115.93 6,439,423 +0.39(+0.34%)
Mar 05, 2013 114.90 116.13 114.81 115.54 7,295,233 +1.57(+1.37%)
Mar 04, 2013 113.38 114.02 112.80 113.97 5,195,368 +0.39(+0.35%)
Mar 01, 2013 112.75 114.31 112.65 113.58 8,417,921 -0.15(-0.13%)
Feb 28, 2013 114.34 114.56 113.63 113.73 8,096,383 -0.73(-0.64%)
Feb 27, 2013 112.75 114.61 112.65 114.46 6,058,975 +1.57(+1.39%)
Feb 26, 2013 112.50 113.38 112.21 112.89 8,435,560 +1.18(+1.05%)
Feb 25, 2013 115.10 115.25 111.72 111.72 10,538,793 -2.84(-2.48%)
Feb 22, 2013 114.36 114.84 113.78 114.56 5,685,238 +0.64(+0.56%)
Feb 21, 2013 113.53 114.36 113.24 113.92 9,745,857 +0.20(+0.17%)
Feb 20, 2013 115.19 115.38 113.44 113.73 7,841,138 -1.65(-1.43%)
Feb 19, 2013 113.78 115.38 113.73 115.38 8,484,633 +2.23(+1.98%)
Feb 15, 2013 114.07 114.41 112.85 113.14 8,087,857 -0.58(-0.51%)
Feb 14, 2013 112.95 114.12 112.27 113.73 11,114,787 +0.10(+0.09%)
Feb 13, 2013 112.27 114.07 111.93 113.63 17,483,314 +3.94(+3.59%)
Feb 12, 2013 109.21 110.03 109.21 109.69 7,033,018 +0.63(+0.58%)
Feb 11, 2013 109.26 109.36 108.58 109.06 4,063,069 -0.24(-0.22%)
Feb 08, 2013 109.31 109.60 109.06 109.31 5,028,434 +0.10(+0.09%)
Feb 07, 2013 109.31 109.36 108.19 109.21 7,889,136 +0.19(+0.18%)
Feb 06, 2013 109.16 109.31 108.38 109.02 8,848,337 +0.63(+0.58%)
Feb 04, 2013 108.87 109.26 108.24 108.38 7,376,726 -1.51(-1.37%)
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.