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 (%)
May 29, 2009 58.83 59.71 53.93 59.49 19,235,248 +1.19(+2.04%)
May 28, 2009 58.39 58.61 56.53 58.30 18,683,554 +0.97(+1.69%)
May 27, 2009 59.45 59.58 56.75 57.33 24,353,696 -1.77(-2.99%)
May 26, 2009 57.46 60.06 56.71 59.09 21,730,306 +1.28(+2.21%)
May 22, 2009 58.96 59.14 57.46 57.81 12,242,868 -0.62(-1.06%)
May 21, 2009 59.62 59.71 57.59 58.43 23,876,734 -2.34(-3.85%)
May 20, 2009 61.92 63.46 60.64 60.77 25,730,184 +0.31(+0.51%)
May 19, 2009 60.20 61.60 59.53 60.46 20,859,534 +1.01(+1.71%)
May 18, 2009 57.86 59.58 57.72 59.45 17,396,226 +2.69(+4.74%)
May 15, 2009 57.68 58.52 56.05 56.75 18,893,102 -0.79(-1.38%)
May 14, 2009 56.36 58.17 55.16 57.55 20,444,298 +0.57(+1.01%)
May 13, 2009 58.30 58.47 56.27 56.97 24,145,640 -2.74(-4.58%)
May 12, 2009 62.84 63.15 58.52 59.71 26,755,742 -2.91(-4.65%)
May 11, 2009 63.46 63.64 62.23 62.62 21,176,988 -1.50(-2.34%)
May 08, 2009 63.46 64.21 62.40 64.12 29,010,076 +2.80(+4.57%)
May 07, 2009 63.11 63.51 60.77 61.32 32,187,618 +0.99(+1.65%)
May 06, 2009 59.45 60.90 58.74 60.33 29,195,800 +2.52(+4.35%)
May 05, 2009 58.47 59.53 57.37 57.81 23,888,460 +0.00(+0.00%)
May 04, 2009 57.19 58.12 56.53 57.81 26,590,616 +1.81(+3.23%)
May 01, 2009 56.22 56.71 55.16 56.00 18,133,776 +0.18(+0.32%)
Apr 30, 2009 55.30 56.53 55.25 55.83 25,900,960 +2.12(+3.94%)
Apr 29, 2009 53.71 55.47 53.44 53.71 23,080,816 +0.79(+1.50%)
Apr 28, 2009 52.74 54.19 51.99 52.91 18,686,692 -0.44(-0.83%)
Apr 27, 2009 53.53 54.50 52.30 53.36 18,514,110 -0.09(-0.17%)
Apr 24, 2009 53.09 54.50 52.74 53.44 22,078,070 +1.01(+1.94%)
Apr 23, 2009 53.66 53.80 51.06 52.43 21,477,360 +0.35(+0.68%)
Apr 22, 2009 51.46 55.08 50.84 52.08 29,493,274 +0.57(+1.11%)
Apr 21, 2009 48.50 52.47 47.88 51.50 27,954,730 +1.41(+2.82%)
Apr 20, 2009 52.96 53.49 49.65 50.09 32,518,016 -4.59(-8.39%)
Apr 17, 2009 54.72 56.18 51.85 54.68 50,637,788 +0.53(+0.98%)
Apr 16, 2009 53.22 54.86 51.68 54.15 29,986,472 +1.94(+3.72%)
Apr 15, 2009 50.71 52.74 49.16 52.21 27,225,866 +1.41(+2.78%)
Apr 14, 2009 55.12 55.16 50.40 50.80 41,573,248 -2.74(-5.11%)
Apr 13, 2009 50.49 54.81 49.65 53.53 43,146,264 +3.53(+7.06%)
Apr 09, 2009 49.60 51.33 48.94 50.00 34,091,996 +3.05(+6.49%)
Apr 08, 2009 47.35 47.53 45.94 46.96 21,706,652 -0.04(-0.09%)
Apr 07, 2009 48.10 48.15 46.65 47.00 24,331,710 -2.38(-4.83%)
Apr 06, 2009 47.88 49.56 47.04 49.38 29,802,688 +1.10(+2.29%)
Apr 03, 2009 47.71 48.50 47.27 48.28 28,030,128 +0.88(+1.86%)
Apr 02, 2009 47.44 48.54 46.65 47.40 33,220,460 +2.52(+5.60%)
Apr 01, 2009 43.73 45.28 43.25 44.88 25,809,498 -0.22(-0.49%)
Mar 31, 2009 45.59 46.16 43.82 45.10 30,055,574 +1.28(+2.92%)
Mar 30, 2009 45.59 49.30 43.16 43.82 34,919,608 -4.28(-8.90%)
Mar 26, 2009 47.88 48.54 47.00 48.10 36,448,488 +1.81(+3.91%)
Mar 25, 2009 47.40 48.94 44.53 46.29 47,479,688 +0.35(+0.77%)
Mar 24, 2009 45.10 48.15 44.35 45.94 44,525,076 -0.09(-0.19%)
Mar 23, 2009 44.13 46.12 44.04 46.03 48,225,796 +3.93(+9.33%)
Mar 20, 2009 44.35 44.44 40.87 42.10 57,288,548 -4.99(-10.59%)
Mar 19, 2009 49.43 50.09 43.91 47.09 65,185,100 +1.54(+3.39%)
Mar 18, 2009 43.82 47.18 42.81 45.54 45,186,516 +1.41(+3.20%)
Mar 17, 2009 43.47 44.35 41.66 44.13 34,090,292 +1.50(+3.52%)
Mar 16, 2009 44.00 45.72 42.37 42.63 51,255,328 +0.18(+0.42%)
Mar 13, 2009 43.69 44.04 41.04 42.45 0 +0.22(+0.52%)
Mar 12, 2009 38.53 43.16 37.20 42.23 80,453,560 +4.77(+12.72%)
Mar 11, 2009 40.73 41.31 36.67 37.47 56,957,092 -1.68(-4.28%)
Mar 10, 2009 35.35 39.67 35.08 39.14 83,506,672 +6.44(+19.70%)
Mar 09, 2009 30.67 34.56 30.36 32.70 60,025,776 +1.54(+4.96%)
Mar 06, 2009 30.89 32.00 29.39 31.16 0 +1.77(+6.01%)
Mar 05, 2009 29.79 31.64 28.80 29.39 100,818,216 -0.13(-0.45%)
Mar 04, 2009 31.95 32.00 25.28 29.52 170,553,504 -4.06(-12.09%)
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.