General Electric (NY: GE )

91.14 USD +1.24 (+1.38%)
Streaming Delayed Price Updated: 3:19 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 106.64 108.24 97.76 107.84 10,611,031 +2.16(+2.04%)
May 28, 2009 105.84 106.24 102.48 105.68 10,306,691 +1.76(+1.69%)
May 27, 2009 107.76 108.00 102.88 103.92 13,434,598 -3.20(-2.99%)
May 26, 2009 104.16 108.88 102.80 107.12 11,987,417 +2.32(+2.21%)
May 22, 2009 106.88 107.20 104.16 104.80 6,753,718 -1.12(-1.06%)
May 21, 2009 108.08 108.24 104.40 105.92 13,171,485 -4.24(-3.85%)
May 20, 2009 112.24 115.04 109.92 110.16 14,193,931 +0.56(+0.51%)
May 19, 2009 109.12 111.67 107.92 109.60 11,507,061 +1.84(+1.71%)
May 18, 2009 104.88 108.00 104.64 107.76 9,596,544 +4.88(+4.74%)
May 15, 2009 104.56 106.08 101.60 102.88 10,422,288 -1.44(-1.38%)
May 14, 2009 102.16 105.44 100.00 104.32 11,277,998 +1.04(+1.01%)
May 13, 2009 105.68 106.00 102.00 103.28 13,319,825 -4.96(-4.58%)
May 12, 2009 113.92 114.48 106.08 108.24 14,759,676 -5.28(-4.65%)
May 11, 2009 115.04 115.36 112.80 113.52 11,682,182 -2.72(-2.34%)
May 08, 2009 115.04 116.40 113.12 116.24 16,003,267 +5.08(+4.57%)
May 07, 2009 114.40 115.12 110.16 111.16 17,756,144 +1.80(+1.65%)
May 06, 2009 107.76 110.40 106.48 109.36 16,105,721 +4.56(+4.35%)
May 05, 2009 106.00 107.92 104.00 104.80 13,177,952 +0.00(+0.00%)
May 04, 2009 103.68 105.36 102.48 104.80 14,668,584 +3.28(+3.23%)
May 01, 2009 101.92 102.80 100.00 101.52 10,003,410 +0.32(+0.32%)
Apr 30, 2009 100.24 102.48 100.16 101.20 14,288,139 +3.84(+3.94%)
Apr 29, 2009 97.36 100.56 96.88 97.36 12,732,419 +1.44(+1.50%)
Apr 28, 2009 95.60 98.24 94.24 95.92 10,308,423 -0.80(-0.83%)
Apr 27, 2009 97.04 98.80 94.80 96.72 10,213,219 -0.16(-0.17%)
Apr 24, 2009 96.24 98.80 95.60 96.88 12,179,260 +1.84(+1.94%)
Apr 23, 2009 97.28 97.52 92.56 95.04 11,847,882 +0.64(+0.68%)
Apr 22, 2009 93.28 99.84 92.16 94.40 16,269,821 +1.04(+1.11%)
Apr 21, 2009 87.92 95.12 86.80 93.36 15,421,091 +2.56(+2.82%)
Apr 20, 2009 96.00 96.96 90.00 90.80 17,938,405 -8.32(-8.39%)
Apr 17, 2009 99.20 101.84 94.00 99.12 27,934,090 +0.96(+0.98%)
Apr 16, 2009 96.48 99.44 93.68 98.16 16,541,892 +3.52(+3.72%)
Apr 15, 2009 91.92 95.60 89.12 94.64 15,019,017 +2.56(+2.78%)
Apr 14, 2009 99.92 100.00 91.36 92.08 22,933,682 -4.96(-5.11%)
Apr 13, 2009 91.52 99.36 90.00 97.04 23,801,429 +6.40(+7.06%)
Apr 09, 2009 89.92 93.04 88.72 90.64 18,806,683 +5.52(+6.48%)
Apr 08, 2009 85.84 86.16 83.28 85.12 11,974,368 -0.08(-0.09%)
Apr 07, 2009 87.20 87.28 84.56 85.20 13,422,469 -4.32(-4.83%)
Apr 06, 2009 86.80 89.84 85.28 89.52 16,440,509 +2.00(+2.29%)
Apr 03, 2009 86.48 87.92 85.68 87.52 15,462,684 +1.60(+1.86%)
Apr 02, 2009 86.00 88.00 84.56 85.92 18,325,906 +4.56(+5.60%)
Apr 01, 2009 79.28 82.08 78.40 81.36 14,237,684 -0.40(-0.49%)
Mar 31, 2009 82.64 83.68 79.44 81.76 16,580,011 +2.32(+2.92%)
Mar 30, 2009 82.64 89.36 78.24 79.44 19,263,232 -7.76(-8.90%)
Mar 26, 2009 86.80 88.00 85.20 87.20 20,106,632 +3.28(+3.91%)
Mar 25, 2009 85.92 88.72 80.72 83.92 26,191,940 +0.64(+0.77%)
Mar 24, 2009 81.76 87.28 80.40 83.28 24,562,042 -0.16(-0.19%)
Mar 23, 2009 80.00 83.60 79.84 83.44 26,603,526 +7.12(+9.33%)
Mar 20, 2009 80.40 80.56 74.08 76.32 31,602,950 -9.04(-10.59%)
Mar 19, 2009 89.60 90.80 79.60 85.36 35,959,044 +2.80(+3.39%)
Mar 18, 2009 79.44 85.52 77.60 82.56 24,926,921 +2.56(+3.20%)
Mar 17, 2009 78.80 80.40 75.52 80.00 18,805,745 +2.72(+3.52%)
Mar 16, 2009 79.76 82.88 76.80 77.28 28,274,754 +0.32(+0.42%)
Mar 13, 2009 79.20 79.84 74.40 76.96 0 +0.40(+0.52%)
Mar 12, 2009 69.84 78.24 67.44 76.56 44,381,818 +8.64(+12.72%)
Mar 11, 2009 73.84 74.88 66.48 67.92 31,420,104 -3.04(-4.28%)
Mar 10, 2009 64.08 71.92 63.60 70.96 46,066,051 +11.68(+19.70%)
Mar 09, 2009 55.60 62.64 55.04 59.28 33,112,927 +2.80(+4.96%)
Mar 06, 2009 56.00 58.00 53.28 56.48 0 +3.20(+6.01%)
Mar 05, 2009 54.00 57.36 52.20 53.28 55,615,878 -0.24(-0.45%)
Mar 04, 2009 57.92 58.00 45.82 53.52 94,085,012 -7.36(-12.09%)
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.