General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 69.82 72.11 69.60 71.49 13,663,463 +1.68(+2.40%)
Dec 30, 2008 69.73 69.95 68.62 69.82 13,236,052 +0.71(+1.02%)
Dec 29, 2008 70.39 70.61 67.74 69.11 12,668,062 -1.37(-1.94%)
Dec 26, 2008 70.83 71.18 69.64 70.48 6,724,263 -0.62(-0.87%)
Dec 24, 2008 71.05 71.63 70.26 71.10 5,304,607 -1.41(-1.95%)
Dec 23, 2008 71.80 72.82 71.41 72.51 14,785,804 +1.59(+2.24%)
Dec 22, 2008 73.08 73.39 69.51 70.92 16,438,828 -1.90(-2.61%)
Dec 19, 2008 71.32 73.04 70.61 72.82 30,887,906 +2.38(+3.38%)
Dec 18, 2008 77.41 77.50 69.60 70.43 34,803,404 -6.31(-8.22%)
Dec 17, 2008 77.76 78.51 72.73 76.74 23,016,068 -2.34(-2.96%)
Dec 16, 2008 75.60 80.01 75.07 79.08 26,923,086 +4.28(+5.72%)
Dec 15, 2008 74.80 75.51 73.52 74.80 14,440,707 -0.71(-0.94%)
Dec 12, 2008 73.26 76.30 72.38 75.51 16,337,856 +0.26(+0.35%)
Dec 11, 2008 76.79 77.69 74.98 75.24 18,274,596 -4.19(-5.28%)
Dec 10, 2008 79.57 81.42 77.98 79.44 17,437,126 +0.97(+1.24%)
Dec 09, 2008 80.67 82.35 77.63 78.47 25,103,790 -4.85(-5.83%)
Dec 08, 2008 81.29 85.17 80.98 83.32 29,776,920 +4.55(+5.77%)
Dec 05, 2008 76.68 80.76 74.94 78.77 24,295,370 +1.32(+1.71%)
Dec 04, 2008 78.69 80.36 75.55 77.45 25,409,604 -2.56(-3.20%)
Dec 03, 2008 76.83 80.63 74.41 80.01 35,622,164 +2.29(+2.95%)
Dec 02, 2008 71.23 78.51 69.60 77.72 49,644,672 +9.31(+13.61%)
Dec 01, 2008 72.20 72.29 68.05 68.40 23,692,068 -7.37(-9.73%)
Nov 28, 2008 72.24 75.86 71.49 75.77 13,375,315 +4.32(+6.05%)
Nov 26, 2008 68.14 71.71 67.08 71.45 18,774,262 +1.85(+2.66%)
Nov 25, 2008 70.35 70.96 66.59 69.60 27,709,144 +2.25(+3.34%)
Nov 24, 2008 64.56 70.21 62.93 67.34 36,077,160 +5.43(+8.77%)
Nov 21, 2008 59.84 62.05 56.49 61.92 39,082,808 +5.25(+9.27%)
Nov 20, 2008 62.23 63.77 55.52 56.66 53,270,756 -7.11(-11.14%)
Nov 19, 2008 70.04 71.49 63.77 63.77 41,137,380 -7.11(-10.02%)
Nov 18, 2008 70.74 72.16 67.39 70.88 30,617,906 -0.22(-0.31%)
Nov 17, 2008 70.39 72.82 67.96 71.10 22,091,038 +0.40(+0.56%)
Nov 14, 2008 72.20 75.42 70.39 70.70 0 -3.71(-4.98%)
Nov 13, 2008 72.42 74.71 64.34 74.41 68,180,928 +2.52(+3.50%)
Nov 12, 2008 77.14 77.45 70.83 71.89 40,127,180 -6.71(-8.53%)
Nov 11, 2008 80.19 80.76 76.61 78.60 23,570,246 -2.82(-3.47%)
Nov 10, 2008 85.35 85.57 79.88 81.42 18,339,656 -1.81(-2.17%)
Nov 07, 2008 82.17 84.29 80.67 83.23 17,901,742 +2.29(+2.84%)
Nov 06, 2008 87.16 87.16 79.44 80.94 28,863,716 -7.02(-7.98%)
Nov 05, 2008 91.31 92.59 87.38 87.95 19,807,594 -3.71(-4.04%)
Nov 04, 2008 87.51 92.85 87.16 91.66 26,511,768 +6.49(+7.62%)
Nov 03, 2008 87.29 87.73 84.73 85.17 12,782,297 -0.93(-1.08%)
Oct 31, 2008 85.04 87.38 84.38 86.10 20,834,792 +0.71(+0.83%)
Oct 30, 2008 87.34 88.13 83.54 85.39 20,768,610 +0.66(+0.78%)
Oct 29, 2008 86.23 88.26 82.53 84.73 31,083,368 -1.28(-1.49%)
Oct 28, 2008 81.07 86.50 78.25 86.01 31,627,642 +7.77(+9.93%)
Oct 27, 2008 79.61 83.19 77.32 78.25 27,359,090 -0.44(-0.56%)
Oct 24, 2008 77.05 80.45 76.22 78.69 29,250,470 -4.28(-5.16%)
Oct 23, 2008 84.91 84.91 79.30 82.97 34,722,580 -0.71(-0.84%)
Oct 22, 2008 88.44 89.15 81.64 83.67 26,790,812 -6.13(-6.83%)
Oct 21, 2008 87.95 92.81 87.82 89.81 23,309,156 +0.93(+1.04%)
Oct 20, 2008 89.41 89.91 85.75 88.88 21,433,472 +2.25(+2.60%)
Oct 17, 2008 85.39 90.60 83.85 86.63 28,229,838 -1.15(-1.31%)
Oct 16, 2008 86.10 88.09 80.81 87.78 34,226,536 +2.82(+3.32%)
Oct 15, 2008 90.29 91.18 84.07 84.95 25,945,872 -7.06(-7.67%)
Oct 14, 2008 98.46 98.81 87.16 92.01 34,701,944 -0.66(-0.71%)
Oct 13, 2008 98.28 98.55 89.81 92.68 32,249,844 -2.21(-2.33%)
Oct 10, 2008 82.53 94.88 81.20 94.88 62,376,012 +10.99(+13.10%)
Oct 09, 2008 94.44 95.41 83.85 83.89 35,605,052 -7.24(-7.94%)
Oct 08, 2008 88.35 97.05 87.82 91.13 31,446,544 +1.54(+1.72%)
Oct 07, 2008 98.33 99.96 89.10 89.59 35,806,864 -4.77(-5.05%)
Oct 06, 2008 90.65 96.52 86.90 94.35 41,820,012 -0.84(-0.88%)
Oct 03, 2008 100.18 101.50 94.84 95.19 0 -2.56(-2.62%)
Oct 02, 2008 100.75 101.02 97.13 97.75 117,773,848 -10.37(-9.59%)
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.