General Electric (NY: GE )

79.81 -0.12 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 128.96 129.92 127.28 128.96 7,533,505 -0.24(-0.19%)
Jul 29, 2010 129.20 129.92 127.52 129.20 15,942 -0.24(-0.19%)
Jul 28, 2010 129.44 129.44 127.60 129.44 1,772 +0.00(+0.00%)
Jul 27, 2010 129.44 132.56 128.80 129.44 7,233 +0.32(+0.25%)
Jul 26, 2010 127.28 129.28 125.60 129.12 10,111,268 +3.44(+2.74%)
Jul 23, 2010 121.68 126.80 120.24 125.68 14,091,912 +4.00(+3.29%)
Jul 22, 2010 120.64 122.32 119.76 121.68 28,666 +2.96(+2.49%)
Jul 21, 2010 120.88 121.60 117.12 118.72 8,125,171 -0.80(-0.67%)
Jul 20, 2010 119.52 120.08 114.88 119.52 8,409,920 +2.56(+2.19%)
Jul 19, 2010 116.40 117.92 115.76 116.96 6,132,513 +0.56(+0.48%)
Jul 16, 2010 116.40 120.48 116.00 116.40 15,676,866 -3.76(-3.13%)
Jul 15, 2010 121.28 122.24 119.04 120.16 9,912,659 -1.44(-1.18%)
Jul 14, 2010 122.08 122.40 120.48 121.60 12,398 -0.08(-0.07%)
Jul 13, 2010 121.68 122.80 121.28 121.68 23,046 +2.24(+1.88%)
Jul 12, 2010 119.20 119.92 118.24 119.44 4,793,225 -0.16(-0.13%)
Jul 09, 2010 119.60 119.92 118.00 119.60 5,761,766 +0.96(+0.81%)
Jul 08, 2010 118.96 121.36 116.56 118.64 15,928 +1.68(+1.44%)
Jul 07, 2010 111.92 117.28 111.68 116.96 11,461,792 +5.20(+4.65%)
Jul 06, 2010 112.88 114.51 110.48 111.76 3,407 +0.72(+0.65%)
Jul 02, 2010 111.04 114.08 110.00 111.04 9,818,067 -2.08(-1.84%)
Jul 01, 2010 114.64 115.44 110.96 113.12 13,382,604 -2.24(-1.94%)
Jun 30, 2010 115.36 117.52 114.80 115.36 4,401 +0.08(+0.07%)
Jun 29, 2010 115.28 118.32 114.16 115.28 32,438 -4.00(-3.35%)
Jun 25, 2010 119.28 121.20 118.56 119.28 16,778,692 -1.36(-1.13%)
Jun 24, 2010 120.64 123.60 120.02 120.64 11,143 -2.48(-2.01%)
Jun 23, 2010 126.08 127.12 122.96 123.12 12,194,554 -3.20(-2.53%)
Jun 22, 2010 128.72 129.36 126.16 126.32 69,704 -2.48(-1.93%)
Jun 21, 2010 129.68 131.60 128.24 128.80 8,901,676 +1.20(+0.94%)
Jun 18, 2010 127.60 128.40 126.88 127.60 7,416,092 +0.32(+0.25%)
Jun 17, 2010 126.96 127.44 125.20 127.28 7,240 +0.48(+0.38%)
Jun 16, 2010 126.80 128.72 124.96 126.80 10,830,966 +0.56(+0.44%)
Jun 15, 2010 126.24 126.80 122.88 126.24 2,097 +3.12(+2.53%)
Jun 14, 2010 126.16 127.04 122.80 123.12 9,465,111 -1.36(-1.09%)
Jun 11, 2010 124.24 124.88 122.96 124.48 8,856,460 -0.96(-0.77%)
Jun 10, 2010 125.44 126.96 124.16 125.44 16,490 +2.88(+2.35%)
Jun 09, 2010 124.64 125.60 121.76 122.56 8,351,820 -1.28(-1.03%)
Jun 08, 2010 123.68 124.40 120.40 123.84 501 +0.56(+0.45%)
Jun 07, 2010 125.84 126.00 122.96 123.28 9,134,734 -2.40(-1.91%)
Jun 04, 2010 125.68 128.64 124.48 125.68 14,302,505 -5.92(-4.50%)
Jun 03, 2010 131.28 131.84 129.84 131.60 6,479,662 +0.80(+0.61%)
Jun 02, 2010 130.80 131.12 127.60 130.80 7,856,108 +2.96(+2.32%)
Jun 01, 2010 129.92 132.08 127.44 127.84 14,513 -2.96(-2.26%)
May 28, 2010 130.80 133.52 129.28 130.80 8,798,705 -2.48(-1.86%)
May 27, 2010 131.36 133.44 129.12 133.28 8,763,509 +5.20(+4.06%)
May 26, 2010 130.76 131.92 127.76 128.08 18,106 +0.48(+0.38%)
May 25, 2010 124.00 127.76 122.00 127.60 8,223 -0.48(-0.37%)
May 24, 2010 130.52 131.12 127.76 128.08 9,268,588 -3.28(-2.50%)
May 21, 2010 125.60 131.44 125.20 131.36 18,310,076 +1.28(+0.98%)
May 20, 2010 131.44 133.12 130.00 130.08 74,185 -8.00(-5.79%)
May 19, 2010 136.56 139.04 134.00 138.08 16,867,600 +0.24(+0.17%)
May 18, 2010 141.76 142.96 136.40 137.84 6,105 -2.64(-1.88%)
May 17, 2010 140.88 141.76 136.72 140.48 9,842,201 -0.64(-0.45%)
May 14, 2010 141.12 144.32 139.28 141.12 10,464,453 -3.28(-2.27%)
May 13, 2010 147.28 147.44 143.68 144.40 8,037,216 -3.12(-2.11%)
May 12, 2010 144.72 148.00 144.56 147.52 8,483,077 +3.52(+2.44%)
May 11, 2010 145.46 146.72 143.32 144.00 1,977 -0.32(-0.22%)
May 10, 2010 143.94 144.88 143.28 144.32 17,268,998 +9.28(+6.87%)
May 07, 2010 140.08 141.52 132.16 135.04 20,683,236 +2.24(+1.69%)
May 06, 2010 138.48 145.20 120.00 132.80 22,718,358 -13.60(-9.29%)
May 05, 2010 145.92 147.92 143.44 146.40 13,370,524 -2.24(-1.51%)
May 04, 2010 152.48 152.56 146.80 148.64 25,597 -5.44(-3.53%)
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.