General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 85.04 87.38 84.38 86.10 20,834,792 +0.71(+0.83%)
Oct 30, 2008 87.34 88.13 83.54 85.39 20,768,610 +0.66(+0.78%)
Oct 29, 2008 86.23 88.26 82.53 84.73 31,083,368 -1.28(-1.49%)
Oct 28, 2008 81.07 86.50 78.25 86.01 31,627,642 +7.77(+9.93%)
Oct 27, 2008 79.61 83.19 77.32 78.25 27,359,090 -0.44(-0.56%)
Oct 24, 2008 77.05 80.45 76.22 78.69 29,250,470 -4.28(-5.16%)
Oct 23, 2008 84.91 84.91 79.30 82.97 34,722,580 -0.71(-0.84%)
Oct 22, 2008 88.44 89.15 81.64 83.67 26,790,812 -6.13(-6.83%)
Oct 21, 2008 87.95 92.81 87.82 89.81 23,309,156 +0.93(+1.04%)
Oct 20, 2008 89.41 89.91 85.75 88.88 21,433,472 +2.25(+2.60%)
Oct 17, 2008 85.39 90.60 83.85 86.63 28,229,838 -1.15(-1.31%)
Oct 16, 2008 86.10 88.09 80.81 87.78 34,226,536 +2.82(+3.32%)
Oct 15, 2008 90.29 91.18 84.07 84.95 25,945,872 -7.06(-7.67%)
Oct 14, 2008 98.46 98.81 87.16 92.01 34,701,944 -0.66(-0.71%)
Oct 13, 2008 98.28 98.55 89.81 92.68 32,249,844 -2.21(-2.33%)
Oct 10, 2008 82.53 94.88 81.20 94.88 62,376,012 +10.99(+13.10%)
Oct 09, 2008 94.44 95.41 83.85 83.89 35,605,052 -7.24(-7.94%)
Oct 08, 2008 88.35 97.05 87.82 91.13 31,446,544 +1.54(+1.72%)
Oct 07, 2008 98.33 99.96 89.10 89.59 35,806,864 -4.77(-5.05%)
Oct 06, 2008 90.65 96.52 86.90 94.35 41,820,012 -0.84(-0.88%)
Oct 03, 2008 100.18 101.50 94.84 95.19 0 -2.56(-2.62%)
Oct 02, 2008 100.75 101.02 97.13 97.75 117,773,848 -10.37(-9.59%)
Oct 01, 2008 105.92 113.64 95.54 108.12 41,228,244 -4.41(-3.92%)
Sep 30, 2008 105.34 114.96 105.34 112.54 17,215,914 +10.59(+10.39%)
Sep 29, 2008 110.86 113.15 101.94 101.94 17,022,070 -9.49(-8.51%)
Sep 26, 2008 109.23 113.90 108.21 111.43 0 -1.90(-1.67%)
Sep 25, 2008 104.42 115.80 103.71 113.33 23,753,086 +4.81(+4.43%)
Sep 24, 2008 110.68 110.68 105.08 108.52 13,762,775 -1.59(-1.44%)
Sep 23, 2008 111.92 113.15 108.83 110.11 14,528,879 -5.30(-4.59%)
Sep 22, 2008 120.83 121.27 113.20 115.40 12,682,285 -2.07(-1.77%)
Sep 19, 2008 128.51 128.86 112.62 117.48 0 +8.08(+7.38%)
Sep 18, 2008 104.77 112.67 97.93 109.40 47,250,308 +6.18(+5.99%)
Sep 17, 2008 105.87 107.59 98.41 103.22 51,626,284 -7.37(-6.66%)
Sep 16, 2008 97.84 112.23 97.80 110.59 41,318,884 +2.03(+1.87%)
Sep 15, 2008 109.53 114.96 105.52 108.56 39,347,624 -9.49(-8.04%)
Sep 12, 2008 122.38 122.42 116.20 118.05 35,025,488 -6.22(-5.01%)
Sep 11, 2008 122.25 125.03 118.49 124.28 18,602,526 +0.31(+0.25%)
Sep 10, 2008 125.20 125.47 122.47 123.97 12,656,563 -0.13(-0.11%)
Sep 09, 2008 127.81 129.22 123.83 124.10 16,428,162 -4.28(-3.33%)
Sep 08, 2008 127.45 128.73 124.67 128.38 19,154,240 +5.34(+4.34%)
Sep 05, 2008 121.32 123.26 120.88 123.04 0 +0.79(+0.65%)
Sep 04, 2008 125.29 125.73 121.80 122.25 13,662,222 -3.84(-3.04%)
Sep 03, 2008 125.55 126.61 124.89 126.08 8,407,290 +0.18(+0.14%)
Sep 02, 2008 125.95 128.64 125.51 125.91 13,321,983 +1.90(+1.53%)
Aug 29, 2008 127.01 127.45 123.92 124.01 0 -3.22(-2.53%)
Aug 28, 2008 125.11 127.59 124.89 127.23 9,672,447 +2.69(+2.16%)
Aug 27, 2008 124.76 126.15 123.83 124.54 7,571,495 -0.22(-0.18%)
Aug 26, 2008 125.73 125.73 123.48 124.76 9,129,834 -0.22(-0.18%)
Aug 25, 2008 128.16 128.16 124.36 124.98 9,760,618 -3.53(-2.75%)
Aug 22, 2008 127.58 129.04 127.32 128.51 0 +1.63(+1.29%)
Aug 21, 2008 124.89 127.19 124.45 126.88 8,526,082 +0.44(+0.35%)
Aug 20, 2008 126.83 127.67 123.97 126.44 9,214,326 -0.27(-0.21%)
Aug 19, 2008 128.86 129.09 125.51 126.70 9,532,671 -2.82(-2.18%)
Aug 18, 2008 132.26 133.76 128.64 129.53 9,529,620 -1.99(-1.51%)
Aug 15, 2008 130.89 132.62 130.28 131.51 0 +1.24(+0.95%)
Aug 14, 2008 128.51 131.91 128.03 130.28 8,131,538 +0.93(+0.72%)
Aug 13, 2008 130.54 130.89 128.34 129.35 8,765,699 -1.90(-1.45%)
Aug 12, 2008 132.04 133.19 130.50 131.25 8,565,745 -0.93(-0.70%)
Aug 11, 2008 130.72 134.12 130.06 132.17 11,130,021 +1.37(+1.05%)
Aug 08, 2008 126.13 131.25 126.08 130.81 13,821,447 +4.72(+3.75%)
Aug 07, 2008 126.97 128.34 125.73 126.08 9,413,259 -1.90(-1.48%)
Aug 06, 2008 128.73 128.78 126.79 127.98 8,818,112 -1.10(-0.85%)
Aug 05, 2008 125.25 129.09 125.25 129.09 11,836,900 +4.77(+3.83%)
Aug 04, 2008 124.19 125.47 122.51 124.32 8,351,667 -0.18(-0.14%)
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.