General Electric (NY: GE )

85.26 -0.71 (-0.83%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 73.96 75.62 73.90 74.67 19,364,470 +2.83(+3.94%)
Apr 29, 2009 71.84 74.20 71.48 71.84 17,256,030 +1.06(+1.50%)
Apr 28, 2009 70.54 72.49 69.54 70.77 13,970,829 -0.59(-0.83%)
Apr 27, 2009 71.60 72.90 69.95 71.37 13,841,801 -0.12(-0.17%)
Apr 24, 2009 71.01 72.90 70.54 71.48 16,506,342 +1.36(+1.94%)
Apr 23, 2009 71.78 71.96 68.30 70.13 16,057,231 +0.47(+0.68%)
Apr 22, 2009 68.83 73.67 68.00 69.65 22,050,210 +0.77(+1.11%)
Apr 21, 2009 64.87 70.18 64.05 68.89 20,899,940 +1.89(+2.82%)
Apr 20, 2009 70.83 71.54 66.41 67.00 24,311,614 -6.14(-8.39%)
Apr 17, 2009 73.20 75.14 69.36 73.14 37,858,592 +0.71(+0.98%)
Apr 16, 2009 71.19 73.37 69.12 72.43 22,418,942 +2.60(+3.72%)
Apr 15, 2009 67.82 70.54 65.76 69.83 20,355,016 +1.89(+2.78%)
Apr 14, 2009 73.73 73.79 67.41 67.94 31,081,626 -3.66(-5.11%)
Apr 13, 2009 67.53 73.31 66.41 71.60 32,257,668 +4.72(+7.06%)
Apr 09, 2009 66.35 68.65 65.46 66.88 25,488,376 +4.07(+6.48%)
Apr 08, 2009 63.34 63.57 61.45 62.81 16,228,657 -0.06(-0.09%)
Apr 07, 2009 64.34 64.40 62.39 62.87 18,191,244 -3.19(-4.83%)
Apr 06, 2009 64.05 66.29 62.92 66.05 22,281,540 +1.48(+2.29%)
Apr 03, 2009 63.81 64.87 63.22 64.58 20,956,310 +1.18(+1.86%)
Apr 02, 2009 63.46 64.93 62.39 63.40 24,836,786 +3.36(+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.