General Electric (NY: GE )

74.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 153.20 153.52 152.24 152.96 4,666,853 +0.56(+0.37%)
Feb 29, 2012 153.44 154.00 152.08 152.40 5,572,615 -0.88(-0.57%)
Feb 28, 2012 152.96 153.52 151.92 153.28 4,377,793 +0.72(+0.47%)
Feb 27, 2012 152.16 154.46 151.84 152.56 4,690,165 -1.36(-0.88%)
Feb 24, 2012 154.88 154.96 153.12 153.92 2,990,879 -0.56(-0.36%)
Feb 23, 2012 152.56 154.96 152.00 154.48 5,703,566 -0.64(-0.41%)
Feb 22, 2012 155.44 155.76 153.44 155.12 5,109,281 -0.16(-0.10%)
Feb 21, 2012 155.36 156.00 154.56 155.28 5,239,847 +1.04(+0.67%)
Feb 17, 2012 153.44 154.56 152.88 154.24 7,260,436 +2.16(+1.42%)
Feb 16, 2012 150.88 152.24 150.40 152.08 5,061,693 +2.00(+1.33%)
Feb 15, 2012 152.08 152.16 149.60 150.08 5,172,433 -1.44(-0.95%)
Feb 14, 2012 151.44 152.68 150.40 151.52 4,903,664 -1.04(-0.68%)
Feb 13, 2012 152.24 152.64 151.20 152.56 13,034,931 +1.56(+1.03%)
Feb 10, 2012 151.92 152.08 150.16 151.00 13,694,314 -2.04(-1.33%)
Feb 09, 2012 154.48 154.80 152.88 153.04 5,520,536 -0.88(-0.57%)
Feb 08, 2012 153.52 154.48 152.64 153.92 4,204,770 +0.48(+0.31%)
Feb 07, 2012 152.16 153.60 151.28 153.44 4,502,585 +1.04(+0.68%)
Feb 06, 2012 151.92 153.20 151.60 152.40 5,341,654 +0.24(+0.16%)
Feb 03, 2012 152.00 152.80 151.36 152.16 5,610,821 +2.16(+1.44%)
Feb 02, 2012 150.80 151.44 149.60 150.00 4,726,621 -0.16(-0.11%)
Feb 01, 2012 151.52 152.48 150.00 150.16 6,501,171 +0.48(+0.32%)
Jan 31, 2012 151.84 152.08 149.52 149.68 5,775,265 -1.52(-1.01%)
Jan 30, 2012 150.64 151.40 149.60 151.20 4,709,395 -1.04(-0.68%)
Jan 27, 2012 152.00 153.04 151.36 152.24 4,077,211 -0.32(-0.21%)
Jan 26, 2012 154.08 154.16 151.84 152.56 5,296,774 -0.48(-0.31%)
Jan 25, 2012 150.64 153.28 150.32 153.04 6,404,848 +2.32(+1.54%)
Jan 24, 2012 150.72 150.88 150.00 150.72 4,965,504 -0.80(-0.53%)
Jan 23, 2012 152.72 153.92 151.20 151.52 6,320,918 -1.68(-1.10%)
Jan 20, 2012 150.48 153.58 149.44 153.20 11,554,028 +0.00(+0.00%)
Jan 19, 2012 152.24 153.52 151.44 153.20 6,734,423 +1.04(+0.68%)
Jan 18, 2012 148.64 152.40 148.48 152.16 6,612,416 +2.24(+1.49%)
Jan 17, 2012 151.92 152.80 149.44 149.92 6,150,656 -0.80(-0.53%)
Jan 13, 2012 150.24 150.72 148.80 150.72 5,256,360 -0.72(-0.48%)
Jan 12, 2012 151.68 152.00 150.08 151.44 4,866,092 +0.40(+0.26%)
Jan 11, 2012 148.40 151.60 148.00 151.04 5,959,395 +1.28(+0.85%)
Jan 10, 2012 152.08 152.40 148.96 149.76 7,416,088 -1.12(-0.74%)
Jan 09, 2012 149.92 151.04 148.48 150.88 5,871,285 +1.68(+1.13%)
Jan 06, 2012 149.84 150.32 148.48 149.20 6,384,653 +0.80(+0.54%)
Jan 05, 2012 147.68 148.80 146.32 148.40 5,714,274 -0.08(-0.05%)
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.