General Electric (NY: GE )

92.10 USD +2.20 (+2.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 111.52 111.84 110.00 111.20 8,386,194 -1.44(-1.28%)
Aug 28, 2009 114.80 114.96 111.84 112.64 9,235,523 -0.88(-0.78%)
Aug 27, 2009 112.88 114.00 111.60 113.52 7,974,808 +0.64(+0.57%)
Aug 26, 2009 113.92 114.40 112.11 112.88 8,325,449 -1.52(-1.33%)
Aug 25, 2009 113.84 115.52 113.60 114.40 9,332,746 +0.80(+0.70%)
Aug 24, 2009 114.88 116.00 112.40 113.60 10,696,556 -0.08(-0.07%)
Aug 21, 2009 113.28 114.25 112.00 113.68 11,327,281 +3.20(+2.90%)
Aug 20, 2009 109.28 111.04 108.56 110.48 7,983,789 +2.24(+2.07%)
Aug 19, 2009 106.64 108.96 106.32 108.24 7,541,438 -0.48(-0.44%)
Aug 18, 2009 108.24 109.20 107.60 108.72 7,513,987 +2.88(+2.72%)
Aug 17, 2009 106.80 107.36 105.28 105.84 10,154,327 -5.52(-4.96%)
Aug 14, 2009 112.88 113.20 110.16 111.36 8,209,164 -3.28(-2.86%)
Aug 13, 2009 115.04 115.36 111.52 114.64 10,467,668 +1.60(+1.42%)
Aug 12, 2009 110.40 114.72 109.44 113.04 11,539,027 +1.12(+1.00%)
Aug 11, 2009 115.52 115.92 110.92 111.92 12,836,225 -4.64(-3.98%)
Aug 10, 2009 116.96 118.64 115.12 116.56 10,707,146 -1.04(-0.88%)
Aug 07, 2009 116.24 119.04 115.12 117.60 11,975,047 +3.12(+2.73%)
Aug 06, 2009 113.52 115.44 112.16 114.48 15,021,616 +2.56(+2.29%)
Aug 05, 2009 110.80 112.80 110.64 111.92 12,458,055 +1.36(+1.23%)
Aug 04, 2009 109.28 110.56 107.12 110.56 14,284,753 +0.96(+0.88%)
Aug 03, 2009 109.20 110.72 107.60 109.60 12,371,298 +2.40(+2.24%)
Jul 31, 2009 105.92 107.60 105.20 107.20 13,655,672 +2.32(+2.21%)
Jul 30, 2009 104.08 106.92 103.76 104.88 21,116,429 +6.80(+6.93%)
Jul 29, 2009 99.52 99.52 96.88 98.08 10,001,531 -2.08(-2.08%)
Jul 28, 2009 98.00 101.60 97.44 100.16 13,183,640 +1.68(+1.71%)
Jul 27, 2009 98.40 99.04 96.24 98.48 9,626,588 +2.24(+2.33%)
Jul 24, 2009 95.12 96.40 94.24 96.24 7,464,842 +0.64(+0.67%)
Jul 23, 2009 93.20 96.64 92.56 95.60 12,777,901 +2.56(+2.75%)
Jul 22, 2009 90.88 93.92 90.00 93.04 9,767,904 +1.28(+1.39%)
Jul 21, 2009 94.24 94.48 90.56 91.76 12,647,575 -1.60(-1.71%)
Jul 20, 2009 93.68 95.44 92.64 93.36 11,797,179 +0.16(+0.17%)
Jul 17, 2009 95.28 95.84 92.40 93.20 22,613,762 -6.00(-6.05%)
Jul 16, 2009 96.56 100.00 95.20 99.20 11,539,474 +1.28(+1.31%)
Jul 15, 2009 95.36 98.24 94.91 97.92 11,519,977 +4.80(+5.15%)
Jul 14, 2009 92.56 93.84 91.68 93.12 8,942,902 +1.44(+1.57%)
Jul 13, 2009 90.40 92.00 89.05 91.68 12,709,475 +5.44(+6.31%)
Jul 10, 2009 85.92 86.80 84.82 86.24 8,764,382 -0.64(-0.74%)
Jul 09, 2009 87.52 87.92 85.04 86.88 10,194,355 +1.20(+1.40%)
Jul 08, 2009 87.92 88.48 84.00 85.68 17,454,631 -2.40(-2.72%)
Jul 07, 2009 91.76 92.32 87.68 88.08 12,398,604 -3.76(-4.09%)
Jul 06, 2009 90.96 92.16 90.16 91.84 8,183,220 +0.16(+0.17%)
Jul 02, 2009 93.12 94.24 91.68 91.68 8,938,657 -2.56(-2.72%)
Jul 01, 2009 94.08 95.20 93.12 94.24 8,019,160 +0.48(+0.51%)
Jun 30, 2009 94.72 95.52 92.40 93.76 10,958,442 -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 10,327,584 +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 12,798,639 -4.64(-4.79%)
Jun 19, 2009 97.04 98.16 95.44 96.80 15,560,118 +1.04(+1.09%)
Jun 18, 2009 97.52 97.90 91.68 95.76 22,010,403 -2.24(-2.29%)
Jun 17, 2009 101.68 101.84 97.12 98.00 16,185,825 -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 7,180,050 +0.40(+0.37%)
Jun 11, 2009 107.44 110.00 106.72 107.68 8,924,887 -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 7,293,182 +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%)
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.