General Electric (NY: GE )

75.39 +0.19 (+0.25%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 152.08 153.76 150.96 152.72 6,129,777 +0.40(+0.26%)
May 30, 2012 153.52 153.60 151.92 152.32 5,229,812 -2.48(-1.60%)
May 29, 2012 154.32 155.44 153.60 154.80 4,454,844 +1.20(+0.78%)
May 25, 2012 154.32 155.36 152.96 153.60 3,356,205 -0.40(-0.26%)
May 24, 2012 153.20 155.12 152.16 154.00 5,233,056 +0.56(+0.36%)
May 23, 2012 152.96 153.68 150.00 153.44 7,936,074 +0.00(+0.00%)
May 22, 2012 153.28 154.32 152.48 153.44 5,898,351 +0.48(+0.31%)
May 21, 2012 151.92 153.52 151.60 152.96 4,825,805 +1.36(+0.90%)
May 18, 2012 151.60 153.28 150.80 151.60 7,642,441 +0.56(+0.37%)
May 17, 2012 152.00 153.04 150.96 151.04 6,520,585 -0.96(-0.63%)
May 16, 2012 151.12 154.08 149.68 152.00 10,628,346 +4.80(+3.26%)
May 15, 2012 148.40 149.36 146.56 147.20 5,945,564 -1.60(-1.08%)
May 14, 2012 150.56 150.72 148.40 148.80 5,870,335 -3.28(-2.16%)
May 11, 2012 151.36 154.16 151.28 152.08 3,286,159 -0.64(-0.42%)
May 10, 2012 152.96 153.84 152.08 152.72 4,400,309 +1.44(+0.95%)
May 09, 2012 152.00 152.32 149.92 151.28 7,686,208 -2.72(-1.77%)
May 08, 2012 153.84 154.64 152.16 154.00 5,034,838 -0.56(-0.36%)
May 07, 2012 153.20 155.84 153.12 154.56 4,455,827 -0.16(-0.10%)
May 04, 2012 156.48 156.72 154.00 154.72 4,349,865 -2.16(-1.38%)
May 03, 2012 158.40 158.40 156.56 156.88 3,022,933 -1.28(-0.81%)
May 02, 2012 157.76 158.24 156.16 158.16 4,208,166 -0.24(-0.15%)
May 01, 2012 156.64 159.60 155.68 158.40 4,376,766 +1.76(+1.12%)
Apr 30, 2012 157.44 157.76 155.52 156.64 4,109,411 -1.60(-1.01%)
Apr 27, 2012 157.52 158.96 156.80 158.24 4,276,257 +1.28(+0.82%)
Apr 26, 2012 155.44 157.68 155.20 156.96 4,323,352 +1.36(+0.87%)
Apr 25, 2012 158.16 158.48 155.36 155.60 6,043,917 -0.72(-0.46%)
Apr 24, 2012 153.52 156.80 152.88 156.32 6,194,701 +3.76(+2.46%)
Apr 23, 2012 152.48 152.96 151.52 152.56 6,505,362 -2.32(-1.50%)
Apr 20, 2012 155.44 157.12 154.00 154.88 8,492,290 +1.76(+1.15%)
Apr 19, 2012 153.36 154.00 151.76 153.12 6,518,505 +0.32(+0.21%)
Apr 18, 2012 153.84 154.72 152.32 152.80 4,166,306 -1.92(-1.24%)
Apr 17, 2012 152.24 154.88 151.36 154.72 4,440,019 +3.52(+2.33%)
Apr 16, 2012 151.84 153.04 150.80 151.20 3,757,483 +0.16(+0.11%)
Apr 13, 2012 153.44 153.44 150.88 151.04 5,039,957 -3.36(-2.18%)
Apr 12, 2012 152.08 154.56 151.68 154.40 3,509,947 +2.32(+1.53%)
Apr 11, 2012 152.16 153.20 151.84 152.08 4,707,486 +2.16(+1.44%)
Apr 10, 2012 152.96 153.04 149.60 149.92 6,806,310 -3.68(-2.40%)
Apr 09, 2012 152.80 154.16 152.56 153.60 4,526,228 -2.32(-1.49%)
Apr 05, 2012 156.88 157.68 155.68 155.92 4,993,579 -2.00(-1.27%)
Apr 04, 2012 157.20 158.48 156.96 157.92 5,461,587 -1.76(-1.10%)
Apr 03, 2012 159.76 160.16 158.40 159.68 5,474,634 -0.48(-0.30%)
Apr 02, 2012 160.24 160.88 159.20 160.16 5,520,809 -0.40(-0.25%)
Mar 30, 2012 160.56 161.04 159.60 160.56 5,123,689 +0.96(+0.60%)
Mar 29, 2012 158.56 159.76 157.68 159.60 5,076,690 -0.48(-0.30%)
Mar 28, 2012 160.16 168.00 158.12 160.08 6,928,897 -0.24(-0.15%)
Mar 27, 2012 160.96 161.13 160.08 160.32 4,790,118 -0.08(-0.05%)
Mar 26, 2012 159.84 160.88 159.36 160.40 5,370,411 +2.16(+1.37%)
Mar 23, 2012 158.32 159.28 157.60 158.24 4,276,740 -0.56(-0.35%)
Mar 22, 2012 159.60 159.68 157.52 158.80 6,341,675 -1.76(-1.10%)
Mar 21, 2012 161.28 162.56 160.32 160.56 6,387,698 +0.00(+0.00%)
Mar 20, 2012 160.16 161.68 159.84 160.56 5,941,947 -1.12(-0.69%)
Mar 19, 2012 160.64 162.88 160.48 161.68 5,338,676 +0.08(+0.05%)
Mar 16, 2012 162.08 162.40 160.08 161.60 9,905,665 +0.32(+0.20%)
Mar 15, 2012 158.96 161.60 158.88 161.28 9,537,566 +2.96(+1.87%)
Mar 14, 2012 157.04 159.12 156.64 158.32 8,919,027 +1.60(+1.02%)
Mar 13, 2012 153.60 157.28 152.72 156.72 7,969,924 +3.68(+2.40%)
Mar 12, 2012 152.72 153.52 152.32 153.04 4,418,603 +0.72(+0.47%)
Mar 09, 2012 152.16 153.44 151.36 152.32 4,685,881 +0.08(+0.05%)
Mar 08, 2012 151.84 152.72 151.36 152.24 4,496,470 +2.08(+1.39%)
Mar 07, 2012 148.64 150.80 148.40 150.16 6,794,002 +2.80(+1.90%)
Mar 06, 2012 148.80 148.88 146.56 147.36 7,011,023 -3.44(-2.28%)
Mar 05, 2012 151.60 151.84 149.84 150.80 4,443,407 -0.96(-0.63%)
Mar 02, 2012 153.12 153.12 151.20 151.76 4,528,811 -1.20(-0.78%)
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.