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 (%)
May 28, 2010 72.61 74.11 71.76 72.61 15,851,112 -1.38(-1.86%)
May 27, 2010 72.92 74.07 71.67 73.98 15,787,705 +2.89(+4.06%)
May 26, 2010 72.58 73.23 70.92 71.10 32,618 +0.27(+0.38%)
May 25, 2010 68.83 70.92 67.72 70.83 14,814 -0.27(-0.37%)
May 24, 2010 72.45 72.78 70.92 71.10 16,697,619 -1.82(-2.50%)
May 21, 2010 69.72 72.96 69.50 72.92 32,986,112 +0.71(+0.98%)
May 20, 2010 72.96 73.89 72.16 72.21 133,647 -4.44(-5.79%)
May 19, 2010 75.80 77.18 74.38 76.65 30,387,450 +0.13(+0.17%)
May 18, 2010 78.69 79.35 75.71 76.51 10,999 -1.47(-1.88%)
May 17, 2010 78.20 78.69 75.89 77.98 17,730,998 -0.36(-0.45%)
May 14, 2010 78.33 80.11 77.31 78.33 18,852,004 -1.82(-2.27%)
May 13, 2010 81.75 81.84 79.75 80.15 14,479,268 -1.73(-2.12%)
May 12, 2010 80.33 82.15 80.24 81.89 15,282,499 +1.95(+2.44%)
May 11, 2010 80.74 81.44 79.55 79.93 3,562 -0.18(-0.22%)
May 10, 2010 79.90 80.42 79.53 80.11 31,110,580 +5.15(+6.87%)
May 07, 2010 77.76 78.56 73.36 74.96 37,261,424 +1.24(+1.69%)
May 06, 2010 76.87 80.60 66.61 73.72 40,927,752 -7.55(-9.29%)
May 05, 2010 81.00 82.11 79.62 81.26 24,087,370 -1.24(-1.51%)
May 04, 2010 84.64 84.68 81.49 82.51 46,113 -3.02(-3.53%)
May 03, 2010 84.24 85.88 84.20 85.53 13,544,760 +1.78(+2.12%)
Apr 30, 2010 86.42 87.48 83.44 83.75 25,251,346 -2.80(-3.23%)
Apr 29, 2010 84.55 86.55 84.51 86.55 15,773,552 +2.40(+2.85%)
Apr 28, 2010 82.91 84.77 82.82 84.15 19,140,648 +1.11(+1.34%)
Apr 27, 2010 85.44 86.55 82.55 83.04 26,172 -2.66(-3.11%)
Apr 26, 2010 85.22 86.02 84.82 85.70 14,795,470 +1.02(+1.21%)
Apr 23, 2010 83.75 84.82 83.48 84.68 13,012,414 +0.53(+0.63%)
Apr 22, 2010 83.97 84.42 82.64 84.15 16,447,160 -0.36(-0.42%)
Apr 21, 2010 84.51 85.17 83.88 84.51 110,248 +0.13(+0.16%)
Apr 20, 2010 84.55 85.26 84.28 84.37 27,138 +0.27(+0.32%)
Apr 19, 2010 82.77 84.24 82.77 84.11 17,596,510 -0.13(-0.16%)
Apr 16, 2010 86.33 86.37 82.82 84.24 38,819,428 -2.35(-2.72%)
Apr 15, 2010 86.37 87.44 86.02 86.59 23,175,714 +0.67(+0.78%)
Apr 14, 2010 85.31 86.15 84.40 85.93 18,446,616 +1.78(+2.11%)
Apr 13, 2010 83.26 84.95 83.13 84.15 20,842,918 +1.07(+1.28%)
Apr 12, 2010 82.42 84.28 82.33 83.08 16,142,334 +0.84(+1.03%)
Apr 09, 2010 82.55 82.91 81.71 82.24 12,298,279 -0.18(-0.22%)
Apr 08, 2010 81.66 82.82 81.04 82.42 13,639,552 +0.27(+0.32%)
Apr 07, 2010 82.46 83.26 81.66 82.15 13,612,601 -0.44(-0.54%)
Apr 06, 2010 81.93 82.82 81.75 82.60 12,177,206 -0.04(-0.05%)
Apr 05, 2010 81.80 82.82 81.40 82.64 12,583,517 +1.24(+1.53%)
Apr 01, 2010 81.13 81.40 81.40 81.40 10,241,235 +0.58(+0.71%)
Mar 31, 2010 80.86 81.53 80.51 80.82 13,331,269 -0.44(-0.55%)
Mar 30, 2010 82.02 82.06 81.04 81.26 11,969,634 -0.44(-0.54%)
Mar 29, 2010 82.24 82.42 81.02 81.71 18,896,914 +0.27(+0.33%)
Mar 26, 2010 81.35 82.73 80.73 81.44 19,001,714 +0.18(+0.22%)
Mar 25, 2010 83.08 83.31 81.09 81.26 21,982,460 -0.67(-0.81%)
Mar 24, 2010 81.53 84.11 81.13 81.93 27,979,048 +0.53(+0.65%)
Mar 23, 2010 80.64 81.93 80.60 81.40 24,222,018 +1.15(+1.44%)
Mar 22, 2010 79.31 80.51 79.04 80.24 14,624,043 +0.00(+0.00%)
Mar 19, 2010 81.35 81.44 79.62 80.24 25,851,158 -0.53(-0.66%)
Mar 18, 2010 80.33 81.09 79.53 80.78 19,915,328 +0.67(+0.83%)
Mar 17, 2010 81.35 81.71 79.80 80.11 36,135,424 -0.13(-0.17%)
Mar 16, 2010 77.67 80.64 77.49 80.24 51,459,300 +3.46(+4.51%)
Mar 15, 2010 76.03 76.91 75.89 76.78 26,558,614 +1.11(+1.47%)
Mar 12, 2010 73.65 75.76 73.27 75.67 25,418,512 +2.49(+3.40%)
Mar 11, 2010 73.23 73.49 72.47 73.18 14,610,722 -0.13(-0.18%)
Mar 10, 2010 73.23 73.76 72.90 73.32 15,277,768 +0.09(+0.12%)
Mar 09, 2010 72.38 73.80 72.16 73.23 18,841,820 +0.98(+1.35%)
Mar 08, 2010 72.69 73.14 72.12 72.25 12,078,736 -0.36(-0.49%)
Mar 05, 2010 71.89 72.69 71.72 72.61 14,680,637 +1.07(+1.49%)
Mar 04, 2010 71.18 71.76 70.92 71.54 10,613,740 +0.36(+0.50%)
Mar 03, 2010 70.96 72.34 70.83 71.18 18,874,904 +0.58(+0.82%)
Mar 02, 2010 70.70 70.83 70.30 70.61 11,842,281 +0.00(+0.00%)
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.