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 (%)
Feb 26, 2010 71.05 71.72 70.83 71.32 13,638,555 +0.62(+0.88%)
Feb 25, 2010 69.98 70.83 69.76 70.70 14,265,740 -0.53(-0.75%)
Feb 24, 2010 70.52 71.23 70.08 71.23 12,831,196 +0.84(+1.19%)
Feb 23, 2010 71.45 72.02 69.99 70.39 14,355,128 -1.32(-1.85%)
Feb 22, 2010 71.63 72.11 71.32 71.71 10,190,765 +0.35(+0.49%)
Feb 19, 2010 71.23 71.71 70.61 71.36 14,775,373 +0.07(+0.09%)
Feb 18, 2010 71.05 71.89 70.96 71.29 10,714,224 +0.02(+0.03%)
Feb 17, 2010 71.45 71.58 70.88 71.27 13,719,614 +0.49(+0.69%)
Feb 16, 2010 69.29 71.14 69.20 70.79 15,733,242 +2.16(+3.15%)
Feb 12, 2010 68.80 68.62 68.62 68.62 17,335,216 -0.97(-1.40%)
Feb 11, 2010 68.93 69.68 68.32 69.60 15,153,242 +0.35(+0.51%)
Feb 10, 2010 68.71 70.04 68.40 69.24 15,491,224 +0.40(+0.58%)
Feb 09, 2010 69.55 70.13 68.10 68.85 22,108,544 +0.31(+0.45%)
Feb 08, 2010 69.86 69.90 68.27 68.54 15,967,881 -1.15(-1.65%)
Feb 05, 2010 70.79 71.45 67.30 69.68 32,517,088 -1.10(-1.56%)
Feb 04, 2010 72.73 72.82 70.65 70.79 24,885,852 -2.87(-3.89%)
Feb 03, 2010 74.10 75.16 73.35 73.66 16,034,490 -0.71(-0.95%)
Feb 02, 2010 71.80 74.80 71.67 74.36 26,228,260 +2.87(+4.01%)
Feb 01, 2010 71.49 72.11 71.05 71.49 12,896,608 +0.53(+0.75%)
Jan 29, 2010 71.58 72.82 70.92 70.96 18,390,798 -0.35(-0.50%)
Jan 28, 2010 72.51 72.60 70.65 71.32 17,929,734 -0.62(-0.86%)
Jan 27, 2010 71.89 72.33 70.74 71.93 17,411,202 -0.22(-0.31%)
Jan 26, 2010 72.07 73.70 71.76 72.16 17,678,390 -0.09(-0.12%)
Jan 25, 2010 72.64 72.95 71.58 72.24 17,021,424 +1.15(+1.61%)
Jan 22, 2010 73.04 73.96 71.01 71.10 36,861,924 +0.40(+0.56%)
Jan 21, 2010 72.68 72.73 70.39 70.70 22,453,278 -2.12(-2.91%)
Jan 20, 2010 72.82 73.62 72.07 72.82 14,608,277 -0.18(-0.24%)
Jan 19, 2010 72.16 73.92 72.11 72.99 13,748,812 +0.44(+0.61%)
Jan 15, 2010 73.61 72.55 72.55 72.55 16,792,520 -1.15(-1.56%)
Jan 14, 2010 74.10 74.45 73.61 73.70 12,999,616 -0.57(-0.77%)
Jan 13, 2010 73.96 74.67 73.13 74.27 14,800,665 +0.26(+0.36%)
Jan 12, 2010 73.17 74.30 73.13 74.01 14,638,682 +0.04(+0.06%)
Jan 11, 2010 74.27 74.49 72.99 73.96 17,356,070 +0.71(+0.96%)
Jan 08, 2010 71.98 73.66 71.80 73.26 26,083,920 +1.54(+2.15%)
Jan 07, 2010 68.32 72.73 68.10 71.71 42,017,128 +3.53(+5.18%)
Jan 06, 2010 68.54 68.93 68.14 68.18 12,554,055 -0.35(-0.52%)
Jan 05, 2010 68.23 69.15 68.18 68.54 14,621,171 +0.35(+0.52%)
Jan 04, 2010 67.17 69.02 66.86 68.18 15,197,224 +1.41(+2.11%)
Dec 31, 2009 67.39 66.77 66.77 66.77 10,090,635 -0.97(-1.43%)
Dec 30, 2009 67.52 67.83 67.34 67.74 10,180,179 -0.40(-0.58%)
Dec 29, 2009 67.79 68.54 67.52 68.14 10,964,349 +0.44(+0.65%)
Dec 28, 2009 67.87 68.10 67.34 67.70 10,357,748 -0.44(-0.65%)
Dec 24, 2009 67.87 68.32 67.79 68.14 4,210,166 +0.13(+0.19%)
Dec 23, 2009 68.23 68.32 67.57 68.01 9,593,393 -0.31(-0.45%)
Dec 22, 2009 68.71 69.24 68.10 68.32 10,909,699 -1.02(-1.46%)
Dec 21, 2009 69.24 69.68 68.56 69.33 12,038,984 +0.53(+0.77%)
Dec 18, 2009 70.21 70.21 68.79 68.80 17,946,876 -0.88(-1.27%)
Dec 17, 2009 68.80 70.39 68.62 69.68 15,465,191 +0.26(+0.38%)
Dec 16, 2009 69.73 69.95 69.11 69.42 16,440,842 -0.09(-0.13%)
Dec 15, 2009 69.86 70.70 69.07 69.51 17,946,020 -0.88(-1.25%)
Dec 14, 2009 70.79 70.83 70.26 70.39 9,935,953 +0.13(+0.19%)
Dec 11, 2009 69.37 70.61 69.24 70.26 12,790,976 +1.37(+1.99%)
Dec 10, 2009 69.77 69.95 68.62 68.89 12,635,038 -0.22(-0.32%)
Dec 09, 2009 69.42 69.68 68.49 69.11 13,291,782 -0.26(-0.38%)
Dec 08, 2009 70.17 70.30 69.07 69.37 17,856,634 -1.59(-2.24%)
Dec 07, 2009 70.92 71.67 70.65 70.96 14,593,914 -0.53(-0.74%)
Dec 04, 2009 72.11 72.77 70.88 71.49 20,031,396 +0.88(+1.25%)
Dec 03, 2009 71.14 71.98 70.61 70.61 16,888,856 -0.31(-0.44%)
Dec 02, 2009 71.14 71.58 70.43 70.92 14,792,926 -0.44(-0.62%)
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.