General Electric (NY: GE )

74.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 129.92 131.92 129.28 130.48 7,855,611 +1.52(+1.18%)
Aug 30, 2011 127.60 129.92 126.00 128.96 6,069,507 +0.64(+0.50%)
Aug 29, 2011 126.32 128.48 126.00 128.32 5,970,086 +4.00(+3.22%)
Aug 26, 2011 123.20 125.44 120.80 124.32 7,796,826 +0.72(+0.58%)
Aug 25, 2011 127.52 128.40 122.72 123.60 8,421,711 -2.16(-1.72%)
Aug 24, 2011 123.84 126.00 123.36 125.76 8,172,440 +1.44(+1.16%)
Aug 23, 2011 121.36 124.32 120.88 124.32 8,764,638 +3.44(+2.85%)
Aug 22, 2011 124.40 124.40 120.40 120.88 8,677,673 +0.16(+0.13%)
Aug 19, 2011 120.80 124.88 120.24 120.72 9,963,729 -2.00(-1.63%)
Aug 18, 2011 125.92 126.24 121.60 122.72 14,803,987 -7.12(-5.48%)
Aug 17, 2011 130.40 132.32 128.64 129.84 6,223,936 +0.64(+0.50%)
Aug 16, 2011 129.92 130.16 127.60 129.20 7,414,250 -1.92(-1.46%)
Aug 15, 2011 129.36 131.28 128.64 131.12 8,158,225 +4.08(+3.21%)
Aug 12, 2011 128.32 128.96 126.32 127.04 9,351,187 +1.60(+1.28%)
Aug 11, 2011 121.20 127.36 120.00 125.44 16,475,252 +4.72(+3.91%)
Aug 10, 2011 126.80 127.12 120.08 120.72 16,851,934 -6.96(-5.45%)
Aug 09, 2011 125.36 127.68 118.56 127.68 24,802,470 +4.24(+3.43%)
Aug 08, 2011 125.36 129.04 122.40 123.44 21,695,912 -8.64(-6.54%)
Aug 05, 2011 133.28 135.60 128.80 132.08 15,537,034 +0.32(+0.24%)
Aug 04, 2011 137.52 138.16 131.36 131.76 16,010,828 -8.00(-5.72%)
Aug 03, 2011 138.00 140.00 136.48 139.76 10,769,201 +2.08(+1.51%)
Aug 02, 2011 141.92 143.04 137.28 137.68 12,105,374 -6.08(-4.23%)
Aug 01, 2011 147.12 147.36 141.44 143.76 8,636,108 +0.48(+0.34%)
Jul 29, 2011 143.92 144.88 142.24 143.28 8,771,615 -1.60(-1.10%)
Jul 28, 2011 145.12 147.68 144.72 144.88 6,081,651 +0.00(+0.00%)
Jul 27, 2011 147.76 148.08 144.40 144.88 9,764,510 -3.60(-2.42%)
Jul 26, 2011 152.00 152.32 148.00 148.48 8,544,099 -3.20(-2.11%)
Jul 25, 2011 151.76 153.12 150.80 151.68 5,477,146 -0.64(-0.42%)
Jul 22, 2011 153.08 153.20 151.60 152.32 10,269,420 -0.96(-0.63%)
Jul 21, 2011 151.84 154.24 150.88 153.28 8,405,924 +2.96(+1.97%)
Jul 20, 2011 150.00 151.28 148.80 150.32 6,069,378 +1.68(+1.13%)
Jul 19, 2011 147.20 149.12 146.80 148.64 5,708,034 +2.32(+1.59%)
Jul 18, 2011 146.64 147.12 145.28 146.32 4,944,552 -0.96(-0.65%)
Jul 15, 2011 148.40 149.44 146.32 147.28 6,317,883 -0.96(-0.65%)
Jul 14, 2011 149.20 150.40 147.76 148.24 5,468,183 +0.16(+0.11%)
Jul 13, 2011 148.24 150.64 148.00 148.08 7,141,359 +1.04(+0.71%)
Jul 12, 2011 147.44 149.28 147.04 147.04 5,892,714 -2.00(-1.34%)
Jul 11, 2011 149.76 150.24 148.00 149.04 5,818,858 -2.88(-1.90%)
Jul 08, 2011 152.64 152.80 150.80 151.92 6,832,660 -2.48(-1.61%)
Jul 07, 2011 153.84 155.60 153.12 154.40 5,621,279 +2.00(+1.31%)
Jul 06, 2011 151.76 152.80 151.68 152.40 3,943,674 +0.08(+0.05%)
Jul 05, 2011 153.76 154.00 151.28 152.32 5,237,966 -1.28(-0.83%)
Jul 01, 2011 150.88 154.08 150.00 153.60 6,983,800 +2.72(+1.80%)
Jun 30, 2011 148.72 151.20 148.48 150.88 5,630,033 +2.40(+1.62%)
Jun 29, 2011 148.32 148.88 147.20 148.48 4,848,443 +0.96(+0.65%)
Jun 28, 2011 146.64 147.52 145.28 147.52 4,837,278 +1.28(+0.88%)
Jun 27, 2011 144.08 147.36 144.00 146.24 5,804,370 +2.48(+1.73%)
Jun 24, 2011 147.36 147.44 143.76 143.76 10,103,858 -3.28(-2.23%)
Jun 23, 2011 146.72 147.12 144.08 147.04 8,667,637 -1.44(-0.97%)
Jun 22, 2011 149.52 150.48 148.48 148.48 6,002,790 -2.00(-1.33%)
Jun 21, 2011 148.80 151.52 148.48 150.48 7,342,772 +2.64(+1.79%)
Jun 20, 2011 147.32 148.00 147.12 147.84 4,862,159 -0.08(-0.05%)
Jun 17, 2011 149.04 149.52 146.68 147.92 7,074,999 +0.40(+0.27%)
Jun 16, 2011 145.68 148.88 145.60 147.52 6,885,959 +0.40(+0.27%)
Jun 15, 2011 147.76 149.35 146.56 147.12 7,307,854 -1.68(-1.13%)
Jun 14, 2011 148.24 150.00 148.00 148.80 6,169,858 +1.68(+1.14%)
Jun 13, 2011 146.48 148.16 145.76 147.12 5,306,448 +0.56(+0.38%)
Jun 10, 2011 148.08 148.16 145.12 146.56 6,979,775 -2.08(-1.40%)
Jun 09, 2011 148.08 150.08 147.92 148.64 4,923,635 +0.56(+0.38%)
Jun 08, 2011 147.92 149.36 147.20 148.08 6,526,339 +0.24(+0.16%)
Jun 07, 2011 148.32 149.60 147.76 147.84 6,621,201 +0.16(+0.11%)
Jun 06, 2011 149.68 150.40 147.12 147.68 7,563,619 -2.88(-1.91%)
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.