General Electric (NY: GE )

61.91 -0.82 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 166.00 167.12 166.00 166.00 4,790,981 -0.40(-0.24%)
Jul 30, 2012 166.32 167.28 165.52 166.40 5,624,189 -0.96(-0.57%)
Jul 27, 2012 165.04 168.00 164.48 167.36 10,036,381 +2.88(+1.75%)
Jul 26, 2012 161.60 165.60 161.28 164.48 7,102,406 +4.48(+2.80%)
Jul 25, 2012 160.48 161.28 159.84 160.00 5,323,454 +0.24(+0.15%)
Jul 24, 2012 160.48 160.72 157.92 159.76 6,861,185 -0.96(-0.60%)
Jul 23, 2012 156.48 161.04 156.16 160.72 7,685,514 +1.76(+1.11%)
Jul 20, 2012 159.12 162.96 155.60 158.96 14,508,083 +0.56(+0.35%)
Jul 19, 2012 159.52 159.52 157.12 158.40 5,239,980 -0.32(-0.20%)
Jul 18, 2012 157.20 158.88 156.72 158.72 4,910,612 +0.96(+0.61%)
Jul 17, 2012 157.12 158.80 155.44 157.76 6,492,565 +1.04(+0.66%)
Jul 16, 2012 156.08 156.88 155.44 156.72 4,471,254 -1.44(-0.91%)
Jul 13, 2012 156.08 158.96 155.68 158.16 4,041,579 +2.64(+1.70%)
Jul 12, 2012 156.00 157.12 154.88 155.52 6,268,352 -1.92(-1.22%)
Jul 11, 2012 157.44 158.32 156.32 157.44 5,343,781 +0.48(+0.31%)
Jul 10, 2012 160.32 160.56 155.96 156.96 6,824,040 -3.36(-2.10%)
Jul 09, 2012 159.92 160.32 159.28 160.32 4,122,273 +0.32(+0.20%)
Jul 06, 2012 161.28 162.08 159.60 160.00 7,031,359 -2.64(-1.62%)
Jul 05, 2012 162.72 163.84 162.32 162.64 3,629,276 -0.80(-0.49%)
Jul 03, 2012 163.04 164.00 162.64 163.44 2,655,921 -0.48(-0.29%)
Jul 02, 2012 165.92 166.56 162.24 163.92 7,714,882 -2.80(-1.68%)
Jun 29, 2012 163.36 166.72 163.36 166.72 9,055,002 +5.12(+3.17%)
Jun 28, 2012 159.36 161.60 158.96 161.60 7,108,694 +0.56(+0.35%)
Jun 27, 2012 159.28 161.52 159.12 161.04 6,723,917 +2.64(+1.67%)
Jun 26, 2012 156.32 159.20 156.08 158.40 7,341,965 +2.24(+1.43%)
Jun 25, 2012 155.84 156.80 154.32 156.16 5,567,867 -2.32(-1.46%)
Jun 22, 2012 157.44 159.28 156.08 158.48 6,424,394 +2.24(+1.43%)
Jun 21, 2012 159.92 160.56 155.68 156.24 7,615,989 -4.56(-2.84%)
Jun 20, 2012 160.00 161.20 158.80 160.80 5,842,263 +0.80(+0.50%)
Jun 19, 2012 158.96 161.12 158.80 160.00 5,397,770 +2.00(+1.27%)
Jun 18, 2012 159.04 159.84 158.00 158.00 5,246,173 -2.00(-1.25%)
Jun 15, 2012 158.96 160.00 158.00 160.00 7,475,424 +2.24(+1.42%)
Jun 14, 2012 154.88 158.16 153.92 157.76 7,792,320 +2.80(+1.81%)
Jun 13, 2012 154.00 156.32 153.60 154.96 5,027,011 -0.88(-0.56%)
Jun 12, 2012 153.28 155.84 152.72 155.84 5,887,546 +2.96(+1.94%)
Jun 11, 2012 154.80 155.44 152.56 152.88 6,431,295 -0.72(-0.47%)
Jun 08, 2012 151.84 154.00 151.20 153.60 13,492,259 +1.60(+1.05%)
Jun 07, 2012 152.72 153.60 151.20 152.00 17,418,998 +0.96(+0.64%)
Jun 06, 2012 147.12 151.04 146.48 151.04 5,359,196 +5.12(+3.51%)
Jun 05, 2012 144.64 146.40 144.16 145.92 4,805,075 +0.72(+0.50%)
Jun 04, 2012 147.52 148.08 144.40 145.20 8,324,060 -3.12(-2.10%)
Jun 01, 2012 150.56 151.92 147.26 148.32 7,617,310 -4.40(-2.88%)
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%)
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.