General Electric (NY: GE )

174.86 -5.26 (-2.92%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 53.09 53.09 50.80 51.28 31,843,894 -2.25(-4.20%)
Jan 30, 2009 56.14 56.49 53.00 53.53 0 -2.60(-4.64%)
Jan 29, 2009 58.83 58.92 56.00 56.14 17,989,014 -3.44(-5.78%)
Jan 28, 2009 58.74 60.68 58.12 59.58 26,158,250 +1.94(+3.37%)
Jan 27, 2009 56.18 58.21 55.83 57.64 27,048,230 +2.82(+5.15%)
Jan 26, 2009 55.08 55.83 53.71 54.81 28,156,924 +1.72(+3.24%)
Jan 23, 2009 56.00 58.21 52.38 53.09 73,972,552 -6.40(-10.76%)
Jan 22, 2009 54.68 59.84 53.27 59.49 34,336,700 +1.99(+3.45%)
Jan 21, 2009 52.43 58.39 52.43 57.50 33,411,176 +0.44(+0.77%)
Jan 20, 2009 61.56 62.18 56.49 57.06 26,914,254 -4.55(-7.38%)
Jan 16, 2009 62.67 63.28 57.64 61.61 29,231,590 +0.84(+1.38%)
Jan 15, 2009 62.14 62.40 58.47 60.77 31,861,308 -1.50(-2.41%)
Jan 14, 2009 64.39 64.61 61.87 62.27 22,859,978 -3.66(-5.56%)
Jan 13, 2009 69.07 69.24 64.96 65.93 29,254,794 -3.93(-5.62%)
Jan 12, 2009 70.46 71.49 69.20 69.86 14,811,717 -0.75(-1.06%)
Jan 09, 2009 71.54 72.33 69.86 70.61 12,044,248 -0.62(-0.87%)
Jan 08, 2009 70.83 71.51 69.37 71.23 14,079,068 +0.13(+0.19%)
Jan 07, 2009 73.57 73.70 70.65 71.10 16,054,491 -3.31(-4.45%)
Jan 06, 2009 74.41 74.94 72.64 74.41 16,132,117 +1.02(+1.38%)
Jan 05, 2009 75.77 76.08 72.82 73.39 16,434,481 -1.94(-2.58%)
Jan 02, 2009 72.86 75.33 71.80 75.33 12,950,212 +3.84(+5.37%)
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.