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, 2009 55.30 56.53 55.25 55.83 25,900,960 +2.12(+3.94%)
Apr 29, 2009 53.71 55.47 53.44 53.71 23,080,816 +0.79(+1.50%)
Apr 28, 2009 52.74 54.19 51.99 52.91 18,686,692 -0.44(-0.83%)
Apr 27, 2009 53.53 54.50 52.30 53.36 18,514,110 -0.09(-0.17%)
Apr 24, 2009 53.09 54.50 52.74 53.44 22,078,070 +1.01(+1.94%)
Apr 23, 2009 53.66 53.80 51.06 52.43 21,477,360 +0.35(+0.68%)
Apr 22, 2009 51.46 55.08 50.84 52.08 29,493,274 +0.57(+1.11%)
Apr 21, 2009 48.50 52.47 47.88 51.50 27,954,730 +1.41(+2.82%)
Apr 20, 2009 52.96 53.49 49.65 50.09 32,518,016 -4.59(-8.39%)
Apr 17, 2009 54.72 56.18 51.85 54.68 50,637,788 +0.53(+0.98%)
Apr 16, 2009 53.22 54.86 51.68 54.15 29,986,472 +1.94(+3.72%)
Apr 15, 2009 50.71 52.74 49.16 52.21 27,225,866 +1.41(+2.78%)
Apr 14, 2009 55.12 55.16 50.40 50.80 41,573,248 -2.74(-5.11%)
Apr 13, 2009 50.49 54.81 49.65 53.53 43,146,264 +3.53(+7.06%)
Apr 09, 2009 49.60 51.33 48.94 50.00 34,091,996 +3.05(+6.49%)
Apr 08, 2009 47.35 47.53 45.94 46.96 21,706,652 -0.04(-0.09%)
Apr 07, 2009 48.10 48.15 46.65 47.00 24,331,710 -2.38(-4.83%)
Apr 06, 2009 47.88 49.56 47.04 49.38 29,802,688 +1.10(+2.29%)
Apr 03, 2009 47.71 48.50 47.27 48.28 28,030,128 +0.88(+1.86%)
Apr 02, 2009 47.44 48.54 46.65 47.40 33,220,460 +2.52(+5.60%)
Apr 01, 2009 43.73 45.28 43.25 44.88 25,809,498 -0.22(-0.49%)
Mar 31, 2009 45.59 46.16 43.82 45.10 30,055,574 +1.28(+2.92%)
Mar 30, 2009 45.59 49.30 43.16 43.82 34,919,608 -4.28(-8.90%)
Mar 26, 2009 47.88 48.54 47.00 48.10 36,448,488 +1.81(+3.91%)
Mar 25, 2009 47.40 48.94 44.53 46.29 47,479,688 +0.35(+0.77%)
Mar 24, 2009 45.10 48.15 44.35 45.94 44,525,076 -0.09(-0.19%)
Mar 23, 2009 44.13 46.12 44.04 46.03 48,225,796 +3.93(+9.33%)
Mar 20, 2009 44.35 44.44 40.87 42.10 57,288,548 -4.99(-10.59%)
Mar 19, 2009 49.43 50.09 43.91 47.09 65,185,100 +1.54(+3.39%)
Mar 18, 2009 43.82 47.18 42.81 45.54 45,186,516 +1.41(+3.20%)
Mar 17, 2009 43.47 44.35 41.66 44.13 34,090,292 +1.50(+3.52%)
Mar 16, 2009 44.00 45.72 42.37 42.63 51,255,328 +0.18(+0.42%)
Mar 13, 2009 43.69 44.04 41.04 42.45 0 +0.22(+0.52%)
Mar 12, 2009 38.53 43.16 37.20 42.23 80,453,560 +4.77(+12.72%)
Mar 11, 2009 40.73 41.31 36.67 37.47 56,957,092 -1.68(-4.28%)
Mar 10, 2009 35.35 39.67 35.08 39.14 83,506,672 +6.44(+19.70%)
Mar 09, 2009 30.67 34.56 30.36 32.70 60,025,776 +1.54(+4.96%)
Mar 06, 2009 30.89 32.00 29.39 31.16 0 +1.77(+6.01%)
Mar 05, 2009 29.79 31.64 28.80 29.39 100,818,216 -0.13(-0.45%)
Mar 04, 2009 31.95 32.00 25.28 29.52 170,553,504 -4.06(-12.09%)
Mar 02, 2009 36.59 36.63 33.14 33.58 66,978,192 -3.97(-10.58%)
Feb 27, 2009 37.95 40.60 37.07 37.56 0 -2.60(-6.48%)
Feb 26, 2009 40.95 43.03 39.76 40.16 35,182,844 -0.57(-1.41%)
Feb 25, 2009 40.12 41.75 38.44 40.73 43,446,224 +0.66(+1.65%)
Feb 24, 2009 39.50 40.87 37.20 40.07 59,231,600 +1.02(+2.60%)
Feb 23, 2009 42.28 42.37 38.75 39.06 50,748,640 -2.34(-5.65%)
Feb 20, 2009 42.85 43.43 39.63 41.40 0 -3.00(-6.76%)
Feb 19, 2009 48.28 48.46 43.91 44.40 35,555,628 -3.53(-7.37%)
Feb 18, 2009 48.85 49.21 47.13 47.93 21,582,942 +0.22(+0.46%)
Feb 17, 2009 49.43 49.43 47.27 47.71 30,302,490 -2.78(-5.51%)
Feb 13, 2009 50.97 51.81 50.09 50.49 19,621,988 -1.06(-2.05%)
Feb 12, 2009 51.85 51.85 49.43 51.55 29,919,960 -1.15(-2.18%)
Feb 11, 2009 52.74 53.18 51.68 52.69 19,840,820 +1.41(+2.75%)
Feb 10, 2009 55.34 55.78 50.13 51.28 44,463,552 -4.50(-8.07%)
Feb 09, 2009 50.05 56.93 49.07 55.78 52,752,380 +6.80(+13.87%)
Feb 06, 2009 48.10 50.53 47.44 48.99 49,576,152 +1.10(+2.30%)
Feb 05, 2009 48.94 49.78 47.04 47.88 44,125,200 -1.81(-3.64%)
Feb 04, 2009 51.02 51.99 49.38 49.69 23,360,792 -0.49(-0.97%)
Feb 03, 2009 52.43 52.43 49.96 50.18 28,541,996 -1.10(-2.15%)
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.