General Electric (NY: GE )

64.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 134.64 134.88 130.48 131.36 15,090,623 -2.32(-1.74%)
Sep 29, 2009 135.28 136.72 133.36 133.68 10,091,291 -0.64(-0.48%)
Sep 28, 2009 131.76 135.28 131.52 134.32 9,214,197 +3.36(+2.57%)
Sep 25, 2009 130.80 132.56 128.48 130.96 12,966,967 -1.68(-1.27%)
Sep 24, 2009 136.48 137.36 130.72 132.64 15,394,408 -3.36(-2.47%)
Sep 23, 2009 137.36 140.00 135.60 136.00 16,790,332 -0.08(-0.06%)
Sep 22, 2009 136.48 137.52 135.28 136.08 11,983,061 +2.00(+1.49%)
Sep 21, 2009 131.44 135.12 129.92 134.08 13,643,425 +2.08(+1.58%)
Sep 18, 2009 135.04 135.04 131.44 132.00 15,378,001 -5.04(-3.68%)
Sep 17, 2009 135.76 140.16 130.80 137.04 31,874,416 +2.98(+2.22%)
Sep 16, 2009 131.12 137.44 130.64 134.06 33,539,238 +6.06(+4.74%)
Sep 15, 2009 123.92 129.20 123.84 128.00 26,136,532 +5.20(+4.23%)
Sep 14, 2009 116.40 123.28 115.20 122.80 17,395,002 +5.44(+4.64%)
Sep 11, 2009 118.96 119.84 117.04 117.36 12,652,381 -1.04(-0.88%)
Sep 10, 2009 119.36 119.52 116.16 118.40 14,979,006 -0.56(-0.47%)
Sep 09, 2009 118.24 120.24 116.88 118.96 19,249,254 +2.96(+2.55%)
Sep 08, 2009 116.16 117.52 114.88 116.00 17,869,266 +5.04(+4.54%)
Sep 04, 2009 107.84 111.20 106.40 110.96 9,653,905 +3.36(+3.12%)
Sep 03, 2009 106.80 107.84 106.32 107.60 6,804,551 +2.00(+1.89%)
Sep 02, 2009 105.68 106.56 104.24 105.60 8,797,367 -0.96(-0.90%)
Sep 01, 2009 109.92 111.04 106.40 106.56 12,927,880 -4.64(-4.17%)
Aug 31, 2009 111.52 111.84 110.00 111.20 8,386,194 -1.44(-1.28%)
Aug 28, 2009 114.80 114.96 111.84 112.64 9,235,524 -0.88(-0.78%)
Aug 27, 2009 112.88 114.00 111.60 113.52 7,974,808 +0.64(+0.57%)
Aug 26, 2009 113.92 114.40 112.11 112.88 8,325,449 -1.52(-1.33%)
Aug 25, 2009 113.84 115.52 113.60 114.40 9,332,747 +0.80(+0.70%)
Aug 24, 2009 114.88 116.00 112.40 113.60 10,696,557 -0.08(-0.07%)
Aug 21, 2009 113.28 114.25 112.00 113.68 11,327,282 +3.20(+2.90%)
Aug 20, 2009 109.28 111.04 108.56 110.48 7,983,789 +2.24(+2.07%)
Aug 19, 2009 106.64 108.96 106.32 108.24 7,541,438 -0.48(-0.44%)
Aug 18, 2009 108.24 109.20 107.60 108.72 7,513,987 +2.88(+2.72%)
Aug 17, 2009 106.80 107.36 105.28 105.84 10,154,327 -5.52(-4.96%)
Aug 14, 2009 112.88 113.20 110.16 111.36 8,209,164 -3.28(-2.86%)
Aug 13, 2009 115.04 115.36 111.52 114.64 10,467,668 +1.60(+1.42%)
Aug 12, 2009 110.40 114.72 109.44 113.04 11,539,028 +1.12(+1.00%)
Aug 11, 2009 115.52 115.92 110.92 111.92 12,836,226 -4.64(-3.98%)
Aug 10, 2009 116.96 118.64 115.12 116.56 10,707,147 -1.04(-0.88%)
Aug 07, 2009 116.24 119.04 115.12 117.60 11,975,047 +3.12(+2.73%)
Aug 06, 2009 113.52 115.44 112.16 114.48 15,021,616 +2.56(+2.29%)
Aug 05, 2009 110.80 112.80 110.64 111.92 12,458,055 +1.36(+1.23%)
Aug 04, 2009 109.28 110.56 107.12 110.56 14,284,754 +0.96(+0.88%)
Aug 03, 2009 109.20 110.72 107.60 109.60 12,371,299 +2.40(+2.24%)
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%)
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.