General Electric (NY: GE )

186.71 +3.16 (+1.72%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 15.32 15.40 14.87 14.95 72,843,744 -0.16(-1.08%)
Oct 31, 2008 14.92 15.33 14.81 15.11 118,733,288 +0.12(+0.83%)
Oct 30, 2008 15.33 15.46 14.66 14.98 118,356,128 +0.12(+0.78%)
Oct 29, 2008 15.13 15.49 14.48 14.87 177,137,856 -0.22(-1.49%)
Oct 28, 2008 14.23 15.18 13.73 15.09 180,239,568 +1.36(+9.93%)
Oct 27, 2008 13.97 14.60 13.57 13.73 155,913,952 -0.08(-0.56%)
Oct 24, 2008 13.52 14.12 13.37 13.81 166,692,544 -0.75(-5.16%)
Oct 23, 2008 14.90 14.90 13.92 14.56 197,877,008 -0.12(-0.84%)
Oct 22, 2008 15.52 15.64 14.33 14.68 152,675,456 -1.08(-6.83%)
Oct 21, 2008 15.43 16.29 15.41 15.76 132,834,192 +0.16(+1.04%)
Oct 20, 2008 15.69 15.78 15.05 15.60 122,145,040 +0.40(+2.60%)
Oct 17, 2008 14.98 15.90 14.71 15.20 160,876,176 -0.20(-1.31%)
Oct 16, 2008 15.11 15.46 14.18 15.40 195,050,128 +0.50(+3.33%)
Oct 15, 2008 15.84 16.00 14.75 14.91 147,860,304 -1.24(-7.67%)
Oct 14, 2008 17.28 17.34 15.29 16.15 197,759,408 -0.12(-0.71%)
Oct 13, 2008 17.25 17.29 15.76 16.26 183,785,360 -0.39(-2.33%)
Oct 10, 2008 14.48 16.65 14.25 16.65 355,468,320 +1.93(+13.10%)
Oct 09, 2008 16.57 16.74 14.71 14.72 202,906,016 -1.27(-7.94%)
Oct 08, 2008 15.50 17.03 15.41 15.99 179,207,520 +0.27(+1.72%)
Oct 07, 2008 17.25 17.54 15.64 15.72 204,056,112 -0.84(-5.05%)
Oct 06, 2008 15.91 16.94 15.25 16.56 238,323,840 -0.15(-0.88%)
Oct 03, 2008 17.58 17.81 16.64 16.70 0 -0.45(-2.62%)
Oct 02, 2008 17.68 17.73 17.04 17.15 671,169,472 -1.82(-9.59%)
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.