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 (%)
Mar 31, 2010 145.68 146.88 145.04 145.60 7,399,979 -0.80(-0.55%)
Mar 30, 2010 147.76 147.84 146.00 146.40 6,644,157 -0.80(-0.54%)
Mar 29, 2010 148.16 148.48 145.96 147.20 10,489,382 +0.48(+0.33%)
Mar 26, 2010 146.56 149.04 145.44 146.72 10,547,555 +0.32(+0.22%)
Mar 25, 2010 149.68 150.08 146.08 146.40 12,202,121 -1.20(-0.81%)
Mar 24, 2010 146.88 151.52 146.15 147.60 15,530,733 +0.96(+0.65%)
Mar 23, 2010 145.28 147.60 145.20 146.64 13,445,264 +2.08(+1.44%)
Mar 22, 2010 142.88 145.04 142.40 144.56 8,117,578 +0.00(+0.00%)
Mar 19, 2010 146.56 146.72 143.44 144.56 14,349,575 -0.96(-0.66%)
Mar 18, 2010 144.72 146.08 143.28 145.52 11,054,688 +1.20(+0.83%)
Mar 17, 2010 146.56 147.20 143.76 144.32 20,058,210 -0.24(-0.17%)
Mar 16, 2010 139.92 145.28 139.60 144.56 28,564,254 +6.24(+4.51%)
Mar 15, 2010 136.96 138.56 136.72 138.32 14,742,272 +2.00(+1.47%)
Mar 12, 2010 132.68 136.48 132.00 136.32 14,109,420 +4.48(+3.40%)
Mar 11, 2010 131.92 132.40 130.56 131.84 8,110,184 -0.24(-0.18%)
Mar 10, 2010 131.92 132.88 131.33 132.08 8,480,451 +0.16(+0.12%)
Mar 09, 2010 130.40 132.96 130.00 131.92 10,458,801 +1.76(+1.35%)
Mar 08, 2010 130.96 131.76 129.92 130.16 6,704,718 -0.64(-0.49%)
Mar 05, 2010 129.52 130.96 129.20 130.80 8,148,992 +1.92(+1.49%)
Mar 04, 2010 128.24 129.28 127.76 128.88 5,891,521 +0.64(+0.50%)
Mar 03, 2010 127.84 130.32 127.60 128.24 10,477,165 +1.04(+0.82%)
Mar 02, 2010 127.36 127.60 126.64 127.20 6,573,465 +0.00(+0.00%)
Mar 01, 2010 128.80 129.20 126.64 127.20 7,845,626 -1.28(-1.00%)
Feb 26, 2010 128.00 129.20 127.60 128.48 7,570,549 +1.12(+0.88%)
Feb 25, 2010 126.08 127.60 125.68 127.36 7,918,690 -1.76(-1.36%)
Feb 24, 2010 127.84 129.12 127.04 129.12 7,078,267 +1.52(+1.19%)
Feb 23, 2010 129.52 130.56 126.88 127.60 7,918,937 -2.40(-1.85%)
Feb 22, 2010 129.84 130.72 129.28 130.00 5,621,686 +0.64(+0.49%)
Feb 19, 2010 129.12 130.00 128.00 129.36 8,150,763 +0.12(+0.09%)
Feb 18, 2010 128.80 130.32 128.64 129.24 5,910,450 +0.04(+0.03%)
Feb 17, 2010 129.52 129.76 128.48 129.20 7,568,358 +0.88(+0.69%)
Feb 16, 2010 125.60 128.96 125.44 128.32 8,679,167 +3.92(+3.15%)
Feb 12, 2010 124.72 124.40 124.40 124.40 9,562,888 -1.76(-1.40%)
Feb 11, 2010 124.96 126.32 123.84 126.16 8,359,212 +0.64(+0.51%)
Feb 10, 2010 124.56 126.96 124.00 125.52 8,545,659 +0.72(+0.58%)
Feb 09, 2010 126.08 127.12 123.44 124.80 12,196,071 +0.56(+0.45%)
Feb 08, 2010 126.64 126.72 123.76 124.24 8,808,604 -2.08(-1.65%)
Feb 05, 2010 128.32 129.52 122.00 126.32 17,937,894 -2.00(-1.56%)
Feb 04, 2010 131.84 132.00 128.08 128.32 13,728,160 -5.20(-3.89%)
Feb 03, 2010 134.32 136.24 132.96 133.52 8,845,349 -1.28(-0.95%)
Feb 02, 2010 130.16 135.60 129.92 134.80 14,468,693 +5.20(+4.01%)
Feb 01, 2010 129.60 130.72 128.80 129.60 7,114,351 +0.96(+0.75%)
Jan 29, 2010 129.76 132.00 128.56 128.64 10,145,195 -0.64(-0.50%)
Jan 28, 2010 131.44 131.60 128.08 129.28 9,890,851 -1.12(-0.86%)
Jan 27, 2010 130.32 131.12 128.24 130.40 9,604,805 -0.40(-0.31%)
Jan 26, 2010 130.64 133.60 130.08 130.80 9,752,198 -0.16(-0.12%)
Jan 25, 2010 131.68 132.24 129.76 130.96 9,389,786 +2.08(+1.61%)
Jan 22, 2010 132.40 134.08 128.72 128.88 20,334,702 +0.72(+0.56%)
Jan 21, 2010 131.76 131.84 127.60 128.16 12,386,242 -3.84(-2.91%)
Jan 20, 2010 132.00 133.45 130.64 132.00 8,058,585 -0.32(-0.24%)
Jan 19, 2010 130.80 134.00 130.72 132.32 7,584,465 +0.80(+0.61%)
Jan 15, 2010 133.44 131.52 131.52 131.52 9,263,512 -2.08(-1.56%)
Jan 14, 2010 134.32 134.96 133.44 133.60 7,171,175 -1.04(-0.77%)
Jan 13, 2010 134.08 135.36 132.56 134.64 8,164,715 +0.48(+0.36%)
Jan 12, 2010 132.64 134.68 132.56 134.16 8,075,358 +0.08(+0.06%)
Jan 11, 2010 134.64 135.04 132.32 134.08 9,574,392 +1.28(+0.96%)
Jan 08, 2010 130.48 133.52 130.16 132.80 14,389,068 +2.80(+2.15%)
Jan 07, 2010 123.84 131.84 123.44 130.00 23,178,546 +6.40(+5.18%)
Jan 06, 2010 124.24 124.96 123.52 123.60 6,925,383 -0.64(-0.52%)
Jan 05, 2010 123.68 125.36 123.60 124.24 8,065,698 +0.64(+0.52%)
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.