General Electric (NY: GE )

75.25 -0.49 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 94.72 95.52 92.40 93.76 10,958,443 -0.32(-0.34%)
Jun 29, 2009 94.56 94.64 93.12 94.08 6,581,162 +0.08(+0.09%)
Jun 26, 2009 95.20 96.00 93.60 94.00 8,513,980 -0.88(-0.93%)
Jun 25, 2009 94.32 95.44 93.69 94.88 9,471,069 +1.28(+1.37%)
Jun 24, 2009 94.16 96.24 92.96 93.60 10,327,585 +0.80(+0.86%)
Jun 23, 2009 92.24 93.28 90.00 92.80 10,869,515 +0.64(+0.69%)
Jun 22, 2009 94.88 95.20 92.00 92.16 12,798,640 -4.64(-4.79%)
Jun 19, 2009 97.04 98.16 95.44 96.80 15,560,119 +1.04(+1.09%)
Jun 18, 2009 97.52 97.90 91.68 95.76 22,010,404 -2.24(-2.29%)
Jun 17, 2009 101.68 101.84 97.12 98.00 16,185,826 -4.24(-4.15%)
Jun 16, 2009 105.44 105.84 101.76 102.24 11,416,053 -2.96(-2.81%)
Jun 15, 2009 106.88 106.88 104.08 105.20 9,434,223 -2.88(-2.66%)
Jun 12, 2009 107.60 108.16 106.32 108.08 7,180,051 +0.40(+0.37%)
Jun 11, 2009 107.44 110.00 106.72 107.68 8,924,888 -1.44(-1.32%)
Jun 10, 2009 109.76 110.16 104.96 109.12 10,235,692 +0.56(+0.52%)
Jun 09, 2009 108.48 109.52 107.20 108.56 6,786,425 +0.08(+0.07%)
Jun 08, 2009 107.76 109.52 106.96 108.48 7,307,892 +0.16(+0.15%)
Jun 05, 2009 111.68 111.84 108.08 108.32 9,457,000 -1.68(-1.53%)
Jun 04, 2009 108.96 110.00 107.44 110.00 7,293,183 +2.00(+1.85%)
Jun 03, 2009 109.20 109.60 106.40 108.00 8,540,904 -2.40(-2.17%)
Jun 02, 2009 109.60 110.80 108.40 110.40 8,261,532 -0.48(-0.43%)
Jun 01, 2009 110.56 111.92 108.08 110.88 10,797,360 +3.04(+2.82%)
May 29, 2009 106.64 108.24 97.76 107.84 10,611,032 +2.16(+2.04%)
May 28, 2009 105.84 106.24 102.48 105.68 10,306,692 +1.76(+1.69%)
May 27, 2009 107.76 108.00 102.88 103.92 13,434,598 -3.20(-2.99%)
May 26, 2009 104.16 108.88 102.80 107.12 11,987,418 +2.32(+2.21%)
May 22, 2009 106.88 107.20 104.16 104.80 6,753,719 -1.12(-1.06%)
May 21, 2009 108.08 108.24 104.40 105.92 13,171,485 -4.24(-3.85%)
May 20, 2009 112.24 115.04 109.92 110.16 14,193,931 +0.56(+0.51%)
May 19, 2009 109.12 111.67 107.92 109.60 11,507,061 +1.84(+1.71%)
May 18, 2009 104.88 108.00 104.64 107.76 9,596,544 +4.88(+4.74%)
May 15, 2009 104.56 106.08 101.60 102.88 10,422,288 -1.44(-1.38%)
May 14, 2009 102.16 105.44 100.00 104.32 11,277,998 +1.04(+1.01%)
May 13, 2009 105.68 106.00 102.00 103.28 13,319,825 -4.96(-4.58%)
May 12, 2009 113.92 114.48 106.08 108.24 14,759,676 -5.28(-4.65%)
May 11, 2009 115.04 115.36 112.80 113.52 11,682,183 -2.72(-2.34%)
May 08, 2009 115.04 116.40 113.12 116.24 16,003,268 +5.08(+4.57%)
May 07, 2009 114.40 115.12 110.16 111.16 17,756,144 +1.80(+1.65%)
May 06, 2009 107.76 110.40 106.48 109.36 16,105,722 +4.56(+4.35%)
May 05, 2009 106.00 107.92 104.00 104.80 13,177,953 +0.00(+0.00%)
May 04, 2009 103.68 105.36 102.48 104.80 14,668,585 +3.28(+3.23%)
May 01, 2009 101.92 102.80 100.00 101.52 10,003,410 +0.32(+0.32%)
Apr 30, 2009 100.24 102.48 100.16 101.20 14,288,139 +3.84(+3.94%)
Apr 29, 2009 97.36 100.56 96.88 97.36 12,732,420 +1.44(+1.50%)
Apr 28, 2009 95.60 98.24 94.24 95.92 10,308,423 -0.80(-0.83%)
Apr 27, 2009 97.04 98.80 94.80 96.72 10,213,219 -0.16(-0.17%)
Apr 24, 2009 96.24 98.80 95.60 96.88 12,179,260 +1.84(+1.94%)
Apr 23, 2009 97.28 97.52 92.56 95.04 11,847,882 +0.64(+0.68%)
Apr 22, 2009 93.28 99.84 92.16 94.40 16,269,822 +1.04(+1.11%)
Apr 21, 2009 87.92 95.12 86.80 93.36 15,421,091 +2.56(+2.82%)
Apr 20, 2009 96.00 96.96 90.00 90.80 17,938,406 -8.32(-8.39%)
Apr 17, 2009 99.20 101.84 94.00 99.12 27,934,090 +0.96(+0.98%)
Apr 16, 2009 96.48 99.44 93.68 98.16 16,541,892 +3.52(+3.72%)
Apr 15, 2009 91.92 95.60 89.12 94.64 15,019,017 +2.56(+2.78%)
Apr 14, 2009 99.92 100.00 91.36 92.08 22,933,682 -4.96(-5.11%)
Apr 13, 2009 91.52 99.36 90.00 97.04 23,801,428 +6.40(+7.06%)
Apr 09, 2009 89.92 93.04 88.72 90.64 18,806,684 +5.52(+6.48%)
Apr 08, 2009 85.84 86.16 83.28 85.12 11,974,369 -0.08(-0.09%)
Apr 07, 2009 87.20 87.28 84.56 85.20 13,422,470 -4.32(-4.83%)
Apr 06, 2009 86.80 89.84 85.28 89.52 16,440,509 +2.00(+2.29%)
Apr 03, 2009 86.48 87.92 85.68 87.52 15,462,684 +1.60(+1.86%)
Apr 02, 2009 86.00 88.00 84.56 85.92 18,325,906 +4.56(+5.60%)
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.