General Electric (NY: GE )

63.69 -2.19 (-3.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 105.92 107.60 105.20 107.20 13,655,672 +2.32(+2.21%)
Jul 30, 2009 104.08 106.92 103.76 104.88 21,116,430 +6.80(+6.93%)
Jul 29, 2009 99.52 99.52 96.88 98.08 10,001,531 -2.08(-2.08%)
Jul 28, 2009 98.00 101.60 97.44 100.16 13,183,641 +1.68(+1.71%)
Jul 27, 2009 98.40 99.04 96.24 98.48 9,626,589 +2.24(+2.33%)
Jul 24, 2009 95.12 96.40 94.24 96.24 7,464,842 +0.64(+0.67%)
Jul 23, 2009 93.20 96.64 92.56 95.60 12,777,901 +2.56(+2.75%)
Jul 22, 2009 90.88 93.92 90.00 93.04 9,767,904 +1.28(+1.39%)
Jul 21, 2009 94.24 94.48 90.56 91.76 12,647,575 -1.60(-1.71%)
Jul 20, 2009 93.68 95.44 92.64 93.36 11,797,180 +0.16(+0.17%)
Jul 17, 2009 95.28 95.84 92.40 93.20 22,613,762 -6.00(-6.05%)
Jul 16, 2009 96.56 100.00 95.20 99.20 11,539,475 +1.28(+1.31%)
Jul 15, 2009 95.36 98.24 94.91 97.92 11,519,977 +4.80(+5.15%)
Jul 14, 2009 92.56 93.84 91.68 93.12 8,942,902 +1.44(+1.57%)
Jul 13, 2009 90.40 92.00 89.05 91.68 12,709,476 +5.44(+6.31%)
Jul 10, 2009 85.92 86.80 84.82 86.24 8,764,382 -0.64(-0.74%)
Jul 09, 2009 87.52 87.92 85.04 86.88 10,194,355 +1.20(+1.40%)
Jul 08, 2009 87.92 88.48 84.00 85.68 17,454,632 -2.40(-2.72%)
Jul 07, 2009 91.76 92.32 87.68 88.08 12,398,604 -3.76(-4.09%)
Jul 06, 2009 90.96 92.16 90.16 91.84 8,183,220 +0.16(+0.17%)
Jul 02, 2009 93.12 94.24 91.68 91.68 8,938,657 -2.56(-2.72%)
Jul 01, 2009 94.08 95.20 93.12 94.24 8,019,160 +0.48(+0.51%)
Jun 30, 2009 94.72 95.52 92.40 93.76 10,958,443 -0.32(-0.34%)
Jun 29, 2009 94.56 94.64 93.12 94.08 6,581,162 +0.08(+0.09%)
Jun 26, 2009 95.20 96.00 93.60 94.00 8,513,980 -0.88(-0.93%)
Jun 25, 2009 94.32 95.44 93.69 94.88 9,471,069 +1.28(+1.37%)
Jun 24, 2009 94.16 96.24 92.96 93.60 10,327,585 +0.80(+0.86%)
Jun 23, 2009 92.24 93.28 90.00 92.80 10,869,515 +0.64(+0.69%)
Jun 22, 2009 94.88 95.20 92.00 92.16 12,798,640 -4.64(-4.79%)
Jun 19, 2009 97.04 98.16 95.44 96.80 15,560,119 +1.04(+1.09%)
Jun 18, 2009 97.52 97.90 91.68 95.76 22,010,404 -2.24(-2.29%)
Jun 17, 2009 101.68 101.84 97.12 98.00 16,185,826 -4.24(-4.15%)
Jun 16, 2009 105.44 105.84 101.76 102.24 11,416,053 -2.96(-2.81%)
Jun 15, 2009 106.88 106.88 104.08 105.20 9,434,223 -2.88(-2.66%)
Jun 12, 2009 107.60 108.16 106.32 108.08 7,180,051 +0.40(+0.37%)
Jun 11, 2009 107.44 110.00 106.72 107.68 8,924,888 -1.44(-1.32%)
Jun 10, 2009 109.76 110.16 104.96 109.12 10,235,692 +0.56(+0.52%)
Jun 09, 2009 108.48 109.52 107.20 108.56 6,786,425 +0.08(+0.07%)
Jun 08, 2009 107.76 109.52 106.96 108.48 7,307,892 +0.16(+0.15%)
Jun 05, 2009 111.68 111.84 108.08 108.32 9,457,000 -1.68(-1.53%)
Jun 04, 2009 108.96 110.00 107.44 110.00 7,293,183 +2.00(+1.85%)
Jun 03, 2009 109.20 109.60 106.40 108.00 8,540,904 -2.40(-2.17%)
Jun 02, 2009 109.60 110.80 108.40 110.40 8,261,532 -0.48(-0.43%)
Jun 01, 2009 110.56 111.92 108.08 110.88 10,797,360 +3.04(+2.82%)
May 29, 2009 106.64 108.24 97.76 107.84 10,611,032 +2.16(+2.04%)
May 28, 2009 105.84 106.24 102.48 105.68 10,306,692 +1.76(+1.69%)
May 27, 2009 107.76 108.00 102.88 103.92 13,434,598 -3.20(-2.99%)
May 26, 2009 104.16 108.88 102.80 107.12 11,987,418 +2.32(+2.21%)
May 22, 2009 106.88 107.20 104.16 104.80 6,753,719 -1.12(-1.06%)
May 21, 2009 108.08 108.24 104.40 105.92 13,171,485 -4.24(-3.85%)
May 20, 2009 112.24 115.04 109.92 110.16 14,193,931 +0.56(+0.51%)
May 19, 2009 109.12 111.67 107.92 109.60 11,507,061 +1.84(+1.71%)
May 18, 2009 104.88 108.00 104.64 107.76 9,596,544 +4.88(+4.74%)
May 15, 2009 104.56 106.08 101.60 102.88 10,422,288 -1.44(-1.38%)
May 14, 2009 102.16 105.44 100.00 104.32 11,277,998 +1.04(+1.01%)
May 13, 2009 105.68 106.00 102.00 103.28 13,319,825 -4.96(-4.58%)
May 12, 2009 113.92 114.48 106.08 108.24 14,759,676 -5.28(-4.65%)
May 11, 2009 115.04 115.36 112.80 113.52 11,682,183 -2.72(-2.34%)
May 08, 2009 115.04 116.40 113.12 116.24 16,003,268 +5.08(+4.57%)
May 07, 2009 114.40 115.12 110.16 111.16 17,756,144 +1.80(+1.65%)
May 06, 2009 107.76 110.40 106.48 109.36 16,105,722 +4.56(+4.35%)
May 05, 2009 106.00 107.92 104.00 104.80 13,177,953 +0.00(+0.00%)
May 04, 2009 103.68 105.36 102.48 104.80 14,668,585 +3.28(+3.23%)
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.