General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.30 19.37 19.19 19.24 31,781,898 -0.07(-0.37%)
Oct 28, 2010 19.48 19.57 19.25 19.31 36,841,908 -0.04(-0.19%)
Oct 27, 2010 19.29 19.39 19.21 19.35 42,135,700 +0.06(+0.31%)
Oct 25, 2010 19.53 19.60 19.29 19.29 44,569,768 +0.01(+0.03%)
Oct 22, 2010 19.35 19.46 19.23 19.28 26,076,544 -0.05(-0.28%)
Oct 21, 2010 19.33 19.66 19.24 19.34 49,510,132 +0.06(+0.31%)
Oct 20, 2010 19.45 19.46 19.07 19.28 57,960,776 -0.02(-0.12%)
Oct 19, 2010 19.34 19.53 19.19 19.30 61,725,144 -0.22(-1.11%)
Oct 18, 2010 19.59 19.63 19.34 19.52 56,213,236 -0.06(-0.31%)
Oct 15, 2010 20.16 20.17 19.40 19.58 170,805,616 -1.03(-5.01%)
Oct 14, 2010 20.89 20.89 20.38 20.61 48,148,592 -0.04(-0.17%)
Oct 13, 2010 20.78 21.01 20.64 20.65 50,618,496 +0.00(+0.00%)
Oct 12, 2010 20.38 20.78 20.35 20.65 53,920,512 +0.28(+1.36%)
Oct 11, 2010 20.71 20.73 20.32 20.37 43,512,436 -0.19(-0.93%)
Oct 08, 2010 20.56 20.77 20.46 20.56 42,916,288 +0.08(+0.41%)
Oct 07, 2010 20.42 20.56 20.24 20.48 15,939 +0.18(+0.89%)
Oct 06, 2010 19.81 20.42 19.77 20.30 61,604,828 +0.47(+2.36%)
Oct 05, 2010 19.52 19.91 19.45 19.83 239,073 +0.49(+2.55%)
Oct 04, 2010 19.59 19.66 19.22 19.34 38,152,864 -0.31(-1.59%)
Oct 01, 2010 19.65 19.85 19.53 19.65 40,322,940 +0.13(+0.66%)
Sep 30, 2010 19.51 20.05 19.40 19.52 49,078,332 -0.13(-0.65%)
Sep 29, 2010 19.63 19.77 19.51 19.65 23,050 -0.10(-0.49%)
Sep 28, 2010 19.73 19.84 19.39 19.75 46,605 +0.01(+0.06%)
Sep 27, 2010 20.00 20.00 19.70 19.73 33,773,080 -0.28(-1.38%)
Sep 24, 2010 19.61 20.01 19.58 20.01 70,791,152 +0.62(+3.22%)
Sep 23, 2010 19.39 19.69 19.28 19.39 44,149,456 -0.43(-2.18%)
Sep 22, 2010 19.83 20.02 19.70 19.82 39,476,172 -0.02(-0.12%)
Sep 21, 2010 19.84 20.06 19.72 19.84 1,373 -0.04(-0.18%)
Sep 20, 2010 19.54 19.94 19.49 19.88 38,498,828 +0.31(+1.60%)
Sep 17, 2010 19.57 19.72 19.31 19.57 60,359,924 +0.63(+3.33%)
Sep 15, 2010 18.62 19.09 18.51 18.94 59,158,004 +0.21(+1.11%)
Sep 14, 2010 18.75 18.87 18.67 18.73 86,359 -0.10(-0.55%)
Sep 13, 2010 18.76 18.90 18.60 18.83 48,462,204 +0.31(+1.69%)
Sep 10, 2010 18.50 18.63 18.32 18.52 40,244,404 +0.08(+0.44%)
Sep 09, 2010 18.44 18.54 18.33 18.44 3,451 +0.24(+1.34%)
Sep 08, 2010 17.83 18.30 17.75 18.19 92,634 +0.30(+1.68%)
Sep 07, 2010 17.71 17.96 17.63 17.89 49,872 +0.05(+0.31%)
Sep 03, 2010 17.83 18.03 17.61 17.84 55,520,900 +0.28(+1.60%)
Sep 02, 2010 17.50 17.61 17.31 17.56 149,991 +0.16(+0.93%)
Sep 01, 2010 17.07 17.50 16.92 17.39 67,069,100 +0.67(+3.98%)
Aug 31, 2010 16.72 16.90 16.58 16.73 84,132 -0.23(-1.33%)
Aug 30, 2010 17.00 17.06 16.82 16.95 31,428,488 +0.14(+0.83%)
Aug 27, 2010 16.95 17.10 16.65 16.82 40,114,408 -0.15(-0.89%)
Aug 26, 2010 16.97 17.16 16.73 16.97 9,991 +0.08(+0.48%)
Aug 25, 2010 16.76 17.01 16.51 16.88 5,812,390 +0.03(+0.21%)
Aug 24, 2010 16.85 17.09 16.70 16.85 193,257 -0.41(-2.35%)
Aug 23, 2010 17.64 17.70 17.21 17.26 47,937,824 -0.16(-0.93%)
Aug 20, 2010 17.59 17.59 17.26 17.42 56,442,060 -0.25(-1.44%)
Aug 19, 2010 18.03 18.12 17.44 17.67 229,915 -0.52(-2.87%)
Aug 18, 2010 18.06 18.24 17.97 18.19 40,560 +0.14(+0.77%)
Aug 17, 2010 18.15 18.24 17.96 18.06 98,098 +0.14(+0.78%)
Aug 16, 2010 17.72 17.95 17.56 17.92 48,649,440 +0.09(+0.52%)
Aug 13, 2010 17.82 17.99 17.78 17.82 35,941,036 -0.10(-0.55%)
Aug 12, 2010 17.87 18.17 17.78 17.92 50,236,192 -0.25(-1.40%)
Aug 11, 2010 18.52 18.58 18.01 18.18 160,585 -0.56(-3.00%)
Aug 10, 2010 18.74 18.94 18.49 18.74 5,101 -0.24(-1.28%)
Aug 09, 2010 19.03 19.07 18.89 18.98 34,437,184 -0.08(-0.43%)
Aug 06, 2010 19.06 19.06 18.65 19.06 50,873,528 -0.08(-0.42%)
Aug 05, 2010 19.10 19.17 18.85 19.14 40,183,404 +0.05(+0.24%)
Aug 04, 2010 19.02 19.13 18.97 19.10 77,634 +0.09(+0.49%)
Aug 03, 2010 18.99 19.14 18.96 19.01 49,835 -0.01(-0.06%)
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.