General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 88.77 89.18 87.04 87.26 10,000,679 -1.32(-1.50%)
May 23, 2011 88.27 89.00 87.40 88.59 8,544,909 -1.05(-1.17%)
May 20, 2011 91.06 91.10 89.46 89.64 9,967,335 -1.55(-1.70%)
May 19, 2011 90.78 91.60 90.65 91.19 9,376,971 +0.91(+1.01%)
May 18, 2011 89.50 90.78 88.68 90.28 10,056,525 +0.78(+0.87%)
May 17, 2011 89.64 90.14 88.91 89.50 10,415,116 -0.78(-0.86%)
May 16, 2011 90.69 91.33 89.91 90.28 10,024,447 -0.59(-0.65%)
May 13, 2011 91.92 92.02 90.28 90.87 9,240,420 -1.14(-1.24%)
May 12, 2011 91.38 92.20 90.92 92.02 8,386,725 +0.23(+0.25%)
May 11, 2011 92.34 93.25 91.38 91.79 8,430,938 -0.96(-1.03%)
May 10, 2011 92.02 93.30 91.92 92.75 8,367,173 +1.05(+1.15%)
May 09, 2011 91.24 91.88 90.92 91.70 8,361,868 +0.27(+0.30%)
May 06, 2011 92.24 92.52 91.15 91.42 9,576,123 +0.50(+0.55%)
May 05, 2011 92.43 92.75 90.51 90.92 12,543,150 -1.69(-1.83%)
May 04, 2011 94.30 94.39 92.06 92.61 12,680,379 -1.69(-1.79%)
May 03, 2011 93.00 94.35 92.98 94.30 8,768,888 +0.73(+0.78%)
May 02, 2011 93.50 93.66 93.34 93.57 7,910,408 +0.14(+0.15%)
Apr 29, 2011 94.67 94.76 93.20 93.43 9,084,552 -0.69(-0.73%)
Apr 28, 2011 94.53 94.89 93.52 94.12 9,217,871 -0.23(-0.24%)
Apr 27, 2011 92.24 95.26 92.06 94.35 19,353,430 +2.51(+2.74%)
Apr 26, 2011 91.56 92.88 91.38 91.83 11,496,357 +0.96(+1.06%)
Apr 25, 2011 91.70 91.88 90.87 90.87 12,208,596 -0.27(-0.30%)
Apr 21, 2011 94.94 95.03 90.14 91.15 26,640,584 -2.06(-2.21%)
Apr 20, 2011 93.75 93.84 92.66 93.20 12,177,993 +0.59(+0.64%)
Apr 19, 2011 91.33 92.93 91.06 92.61 13,903,788 +1.37(+1.50%)
Apr 18, 2011 90.33 91.38 89.14 91.24 13,932,068 -0.32(-0.35%)
Apr 15, 2011 91.60 92.75 91.33 91.56 10,976,142 +0.18(+0.20%)
Apr 14, 2011 90.69 91.74 89.55 91.38 9,630,562 +0.27(+0.30%)
Apr 13, 2011 91.60 91.88 90.78 91.10 8,754,877 -0.64(-0.70%)
Apr 12, 2011 91.47 92.11 90.46 91.74 10,678,232 -0.46(-0.50%)
Apr 11, 2011 92.47 93.07 91.74 92.20 6,413,373 -0.05(-0.05%)
Apr 08, 2011 93.59 93.75 91.70 92.24 10,623,765 -0.73(-0.79%)
Apr 07, 2011 93.62 93.66 92.24 92.98 11,413,848 -0.91(-0.97%)
Apr 06, 2011 93.98 94.21 93.07 93.89 11,133,360 +1.01(+1.08%)
Apr 05, 2011 93.57 94.25 92.75 92.88 9,105,213 -0.91(-0.97%)
Apr 04, 2011 94.71 94.80 93.39 93.80 9,937,881 +0.87(+0.93%)
Apr 01, 2011 92.02 93.66 91.92 92.93 10,600,671 +1.33(+1.45%)
Mar 31, 2011 91.74 92.06 91.19 91.60 8,961,457 -0.27(-0.30%)
Mar 30, 2011 91.28 92.66 91.06 91.88 10,281,499 +1.14(+1.26%)
Mar 29, 2011 89.82 90.97 89.23 90.74 7,888,277 +0.50(+0.56%)
Mar 28, 2011 90.51 90.83 89.82 90.23 7,760,143 +0.00(+0.00%)
Mar 25, 2011 90.69 91.06 89.96 90.23 8,774,667 -0.14(-0.15%)
Mar 24, 2011 89.91 90.46 89.00 90.37 9,612,928 +1.14(+1.28%)
Mar 23, 2011 88.86 89.37 87.95 89.23 9,687,138 +0.18(+0.21%)
Mar 22, 2011 90.33 90.33 88.95 89.05 10,185,934 -1.05(-1.17%)
Mar 21, 2011 90.23 90.46 89.69 90.10 11,605,198 +2.15(+2.44%)
Mar 18, 2011 89.82 90.23 87.81 87.95 17,515,588 +0.14(+0.16%)
Mar 17, 2011 88.04 89.69 87.08 87.81 18,284,780 +1.23(+1.42%)
Mar 16, 2011 88.54 89.14 85.48 86.58 28,913,136 -3.02(-3.37%)
Mar 15, 2011 88.41 90.28 88.32 89.59 29,218,040 -1.42(-1.56%)
Mar 14, 2011 91.19 91.79 88.86 91.01 19,962,628 -2.01(-2.16%)
Mar 11, 2011 91.15 93.57 91.10 93.02 12,322,042 +1.19(+1.29%)
Mar 10, 2011 92.56 93.80 91.51 91.83 17,678,010 -2.42(-2.57%)
Mar 09, 2011 94.00 94.62 92.75 94.25 10,883,472 +0.09(+0.10%)
Mar 08, 2011 93.34 94.99 92.56 94.16 11,018,371 +1.05(+1.13%)
Mar 07, 2011 93.20 94.07 91.42 93.11 14,544,266 +0.05(+0.05%)
Mar 04, 2011 95.26 95.31 92.24 93.07 13,393,370 -1.74(-1.83%)
Mar 03, 2011 95.40 95.63 94.57 94.80 10,113,136 +1.96(+2.12%)
Mar 02, 2011 92.20 94.30 92.11 92.84 10,748,155 +0.32(+0.35%)
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.