General Electric (NY: GE )

183.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.83 10.90 10.23 10.33 0 -0.50(-4.64%)
Jan 29, 2009 11.35 11.37 10.80 10.83 93,245,944 -0.66(-5.78%)
Jan 28, 2009 11.33 11.71 11.21 11.49 135,591,120 +0.37(+3.37%)
Jan 27, 2009 10.84 11.23 10.77 11.12 140,204,320 +0.54(+5.15%)
Jan 26, 2009 10.63 10.77 10.36 10.57 145,951,232 +0.33(+3.24%)
Jan 23, 2009 10.80 11.23 10.11 10.24 383,436,256 -1.23(-10.76%)
Jan 22, 2009 10.55 11.54 10.28 11.48 177,984,064 +0.38(+3.45%)
Jan 21, 2009 10.11 11.26 10.11 11.09 173,186,624 +0.09(+0.77%)
Jan 20, 2009 11.88 12.00 10.90 11.01 139,509,856 -0.88(-7.38%)
Jan 16, 2009 12.09 12.21 11.12 11.89 151,521,760 +0.16(+1.38%)
Jan 15, 2009 11.99 12.04 11.28 11.72 165,152,880 -0.29(-2.41%)
Jan 14, 2009 12.42 12.46 11.94 12.01 118,494,544 -0.71(-5.56%)
Jan 13, 2009 13.32 13.36 12.53 12.72 151,642,032 -0.76(-5.62%)
Jan 12, 2009 13.59 13.79 13.35 13.48 76,776,440 -0.14(-1.06%)
Jan 09, 2009 13.80 13.95 13.48 13.62 62,431,280 -0.12(-0.87%)
Jan 08, 2009 13.66 13.79 13.38 13.74 72,978,752 +0.03(+0.19%)
Jan 07, 2009 14.19 14.22 13.63 13.72 83,218,344 -0.64(-4.45%)
Jan 06, 2009 14.35 14.46 14.01 14.35 83,620,720 +0.20(+1.38%)
Jan 05, 2009 14.62 14.68 14.05 14.16 85,188,024 -0.37(-2.58%)
Jan 02, 2009 14.06 14.53 13.85 14.53 67,127,344 +0.74(+5.37%)
Jan 01, 2009 13.47 13.91 13.43 13.79 0 +0.00(+0.00%)
Dec 31, 2008 13.47 13.91 13.43 13.79 70,824,472 +0.32(+2.40%)
Dec 30, 2008 13.45 13.49 13.24 13.47 68,608,992 +0.14(+1.02%)
Dec 29, 2008 13.58 13.62 13.07 13.33 65,664,816 -0.26(-1.94%)
Dec 26, 2008 13.66 13.73 13.43 13.60 34,855,176 -0.12(-0.87%)
Dec 24, 2008 13.71 13.82 13.55 13.72 27,496,398 +0.99(+7.80%)
Dec 23, 2008 12.60 12.78 12.53 12.72 84,261,320 +0.28(+2.24%)
Dec 22, 2008 12.82 12.88 12.20 12.44 93,681,576 -0.33(-2.61%)
Dec 19, 2008 12.51 12.82 12.39 12.78 176,023,968 +0.42(+3.38%)
Dec 18, 2008 13.58 13.60 12.21 12.36 198,337,600 -1.11(-8.22%)
Dec 17, 2008 13.64 13.78 12.76 13.47 131,163,936 -0.41(-2.96%)
Dec 16, 2008 13.27 14.04 13.17 13.88 153,429,248 +0.75(+5.72%)
Dec 15, 2008 13.13 13.25 12.90 13.13 82,294,680 -0.12(-0.94%)
Dec 12, 2008 12.86 13.39 12.70 13.25 93,106,152 +0.05(+0.35%)
Dec 11, 2008 13.47 13.63 13.16 13.20 104,143,240 -0.74(-5.28%)
Dec 10, 2008 13.96 14.29 13.68 13.94 99,370,672 +0.17(+1.24%)
Dec 09, 2008 14.16 14.45 13.62 13.77 143,061,440 -0.85(-5.83%)
Dec 08, 2008 14.26 14.95 14.21 14.62 169,692,672 +0.80(+5.77%)
Dec 05, 2008 13.46 14.17 13.15 13.82 138,454,416 +0.23(+1.71%)
Dec 04, 2008 13.81 14.10 13.26 13.59 144,804,224 -0.45(-3.20%)
Dec 03, 2008 13.48 14.15 13.06 14.04 203,003,536 +0.40(+2.95%)
Dec 02, 2008 12.50 13.78 12.21 13.64 282,914,976 +1.63(+13.61%)
Dec 01, 2008 12.67 12.68 11.94 12.00 135,016,336 -1.29(-9.73%)
Nov 28, 2008 12.68 13.31 12.55 13.30 76,223,232 +0.76(+6.05%)
Nov 26, 2008 11.96 12.58 11.77 12.54 106,990,744 +0.33(+2.66%)
Nov 25, 2008 12.34 12.45 11.69 12.21 157,908,832 +0.39(+3.34%)
Nov 24, 2008 11.33 12.32 11.04 11.82 205,596,464 +0.95(+8.77%)
Nov 21, 2008 10.50 10.89 9.912 10.86 222,725,056 +0.92(+9.27%)
Nov 20, 2008 10.92 11.19 9.742 9.943 303,579,296 -1.25(-11.14%)
Nov 19, 2008 12.29 12.55 11.19 11.19 234,433,648 -1.25(-10.03%)
Nov 18, 2008 12.41 12.66 11.83 12.44 174,485,296 -0.04(-0.31%)
Nov 17, 2008 12.35 12.78 11.93 12.48 125,892,376 +0.07(+0.56%)
Nov 14, 2008 12.67 13.23 12.35 12.41 0 -0.65(-4.98%)
Nov 13, 2008 12.71 13.11 11.29 13.06 388,549,408 +0.44(+3.50%)
Nov 12, 2008 13.54 13.59 12.43 12.62 228,676,720 -1.18(-8.53%)
Nov 11, 2008 14.07 14.17 13.44 13.79 134,322,080 -0.50(-3.47%)
Nov 10, 2008 14.98 15.02 14.02 14.29 104,514,000 -0.32(-2.17%)
Nov 07, 2008 14.42 14.79 14.16 14.61 102,018,424 +0.40(+2.84%)
Nov 06, 2008 15.29 15.29 13.94 14.20 164,488,512 -1.23(-7.98%)
Nov 05, 2008 16.02 16.25 15.33 15.43 112,879,488 -0.65(-4.04%)
Nov 04, 2008 15.36 16.29 15.29 16.08 151,085,232 +1.14(+7.62%)
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.