General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 113.33 113.61 112.60 113.24 6,360,688 +0.10(+0.09%)
Mar 27, 2013 112.75 113.33 111.92 113.14 5,613,233 -0.10(-0.09%)
Mar 26, 2013 113.97 114.12 112.70 113.24 6,605,692 -0.59(-0.52%)
Mar 25, 2013 114.85 115.00 112.89 113.83 8,510,447 -0.64(-0.56%)
Mar 22, 2013 114.22 114.61 114.02 114.46 6,248,927 +0.39(+0.34%)
Mar 21, 2013 114.71 115.59 114.07 114.07 7,869,180 -0.83(-0.72%)
Mar 20, 2013 116.22 116.57 114.27 114.90 8,009,201 +0.69(+0.60%)
Mar 19, 2013 114.12 114.41 113.48 114.22 7,380,616 +0.34(+0.30%)
Mar 18, 2013 113.48 114.36 113.29 113.87 6,880,624 -0.93(-0.81%)
Mar 15, 2013 114.81 116.18 114.41 114.81 12,018,053 -1.22(-1.05%)
Mar 14, 2013 115.34 116.37 115.15 116.03 7,071,671 +0.98(+0.85%)
Mar 13, 2013 114.81 115.20 114.61 115.05 4,931,461 +0.39(+0.34%)
Mar 12, 2013 115.54 115.59 114.27 114.66 7,471,978 -1.03(-0.89%)
Mar 11, 2013 116.03 116.32 114.85 115.69 7,135,263 -0.73(-0.63%)
Mar 08, 2013 116.86 117.06 115.98 116.42 5,912,637 +0.44(+0.38%)
Mar 07, 2013 116.08 116.72 115.93 115.98 4,687,128 +0.05(+0.04%)
Mar 06, 2013 116.76 116.76 115.93 115.93 6,439,423 +0.39(+0.34%)
Mar 05, 2013 114.90 116.13 114.81 115.54 7,295,233 +1.57(+1.37%)
Mar 04, 2013 113.38 114.02 112.80 113.97 5,195,368 +0.39(+0.35%)
Mar 01, 2013 112.75 114.31 112.65 113.58 8,417,921 -0.15(-0.13%)
Feb 28, 2013 114.34 114.56 113.63 113.73 8,096,383 -0.73(-0.64%)
Feb 27, 2013 112.75 114.61 112.65 114.46 6,058,975 +1.57(+1.39%)
Feb 26, 2013 112.50 113.38 112.21 112.89 8,435,560 +1.18(+1.05%)
Feb 25, 2013 115.10 115.25 111.72 111.72 10,538,793 -2.84(-2.48%)
Feb 22, 2013 114.36 114.84 113.78 114.56 5,685,238 +0.64(+0.56%)
Feb 21, 2013 113.53 114.36 113.24 113.92 9,745,857 +0.20(+0.17%)
Feb 20, 2013 115.19 115.38 113.44 113.73 7,841,138 -1.65(-1.43%)
Feb 19, 2013 113.78 115.38 113.73 115.38 8,484,633 +2.23(+1.98%)
Feb 15, 2013 114.07 114.41 112.85 113.14 8,087,857 -0.58(-0.51%)
Feb 14, 2013 112.95 114.12 112.27 113.73 11,114,787 +0.10(+0.09%)
Feb 13, 2013 112.27 114.07 111.93 113.63 17,483,314 +3.94(+3.59%)
Feb 12, 2013 109.21 110.03 109.21 109.69 7,033,018 +0.63(+0.58%)
Feb 11, 2013 109.26 109.36 108.58 109.06 4,063,069 -0.24(-0.22%)
Feb 08, 2013 109.31 109.60 109.06 109.31 5,028,434 +0.10(+0.09%)
Feb 07, 2013 109.31 109.36 108.19 109.21 7,889,136 +0.19(+0.18%)
Feb 06, 2013 109.16 109.31 108.38 109.02 8,848,337 +0.63(+0.58%)
Feb 04, 2013 108.87 109.26 108.24 108.38 7,376,726 -1.51(-1.37%)
Feb 01, 2013 108.97 109.99 108.43 109.89 9,025,233 +1.65(+1.53%)
Jan 31, 2013 107.90 108.82 107.75 108.24 7,087,944 +0.24(+0.23%)
Jan 30, 2013 109.40 109.55 108.00 108.00 7,453,084 -1.31(-1.20%)
Jan 29, 2013 109.26 109.69 108.82 109.31 7,029,185 +0.00(+0.00%)
Jan 28, 2013 109.02 109.50 108.14 109.31 10,201,476 +1.02(+0.94%)
Jan 25, 2013 108.24 108.38 107.41 108.29 8,628,911 +1.17(+1.09%)
Jan 24, 2013 106.68 107.80 106.63 107.12 9,672,700 +0.53(+0.50%)
Jan 23, 2013 106.78 107.02 105.66 106.59 9,715,777 -0.34(-0.32%)
Jan 22, 2013 107.75 107.85 106.39 106.93 11,342,865 -0.15(-0.14%)
Jan 18, 2013 106.59 107.80 104.89 107.07 23,280,010 +3.59(+3.47%)
Jan 17, 2013 103.09 104.64 102.60 103.48 13,136,771 +0.88(+0.85%)
Jan 16, 2013 102.75 102.99 102.31 102.60 8,013,910 -0.39(-0.38%)
Jan 15, 2013 102.21 103.04 102.07 102.99 5,464,446 +0.39(+0.38%)
Jan 14, 2013 102.89 103.19 102.36 102.60 6,521,773 -0.05(-0.05%)
Jan 11, 2013 103.09 103.19 102.12 102.65 8,608,900 -0.19(-0.19%)
Jan 10, 2013 102.21 103.14 101.80 102.84 6,861,919 +1.07(+1.05%)
Jan 09, 2013 102.21 102.36 101.68 101.78 5,874,962 +0.24(+0.24%)
Jan 08, 2013 102.50 102.60 100.47 101.53 8,243,565 -1.12(-1.09%)
Jan 07, 2013 102.80 103.09 101.83 102.65 6,740,697 -0.34(-0.33%)
Jan 04, 2013 103.04 103.28 102.60 102.99 6,134,671 +0.49(+0.47%)
Jan 03, 2013 104.35 104.40 102.26 102.50 9,983,217 -1.17(-1.12%)
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.