General Electric (NY: GE )

63.69 -2.19 (-3.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 143.92 144.88 142.24 143.28 8,771,615 -1.60(-1.10%)
Jul 28, 2011 145.12 147.68 144.72 144.88 6,081,651 +0.00(+0.00%)
Jul 27, 2011 147.76 148.08 144.40 144.88 9,764,510 -3.60(-2.42%)
Jul 26, 2011 152.00 152.32 148.00 148.48 8,544,099 -3.20(-2.11%)
Jul 25, 2011 151.76 153.12 150.80 151.68 5,477,146 -0.64(-0.42%)
Jul 22, 2011 153.08 153.20 151.60 152.32 10,269,420 -0.96(-0.63%)
Jul 21, 2011 151.84 154.24 150.88 153.28 8,405,924 +2.96(+1.97%)
Jul 20, 2011 150.00 151.28 148.80 150.32 6,069,378 +1.68(+1.13%)
Jul 19, 2011 147.20 149.12 146.80 148.64 5,708,034 +2.32(+1.59%)
Jul 18, 2011 146.64 147.12 145.28 146.32 4,944,552 -0.96(-0.65%)
Jul 15, 2011 148.40 149.44 146.32 147.28 6,317,883 -0.96(-0.65%)
Jul 14, 2011 149.20 150.40 147.76 148.24 5,468,183 +0.16(+0.11%)
Jul 13, 2011 148.24 150.64 148.00 148.08 7,141,359 +1.04(+0.71%)
Jul 12, 2011 147.44 149.28 147.04 147.04 5,892,714 -2.00(-1.34%)
Jul 11, 2011 149.76 150.24 148.00 149.04 5,818,858 -2.88(-1.90%)
Jul 08, 2011 152.64 152.80 150.80 151.92 6,832,660 -2.48(-1.61%)
Jul 07, 2011 153.84 155.60 153.12 154.40 5,621,279 +2.00(+1.31%)
Jul 06, 2011 151.76 152.80 151.68 152.40 3,943,674 +0.08(+0.05%)
Jul 05, 2011 153.76 154.00 151.28 152.32 5,237,966 -1.28(-0.83%)
Jul 01, 2011 150.88 154.08 150.00 153.60 6,983,800 +2.72(+1.80%)
Jun 30, 2011 148.72 151.20 148.48 150.88 5,630,033 +2.40(+1.62%)
Jun 29, 2011 148.32 148.88 147.20 148.48 4,848,443 +0.96(+0.65%)
Jun 28, 2011 146.64 147.52 145.28 147.52 4,837,278 +1.28(+0.88%)
Jun 27, 2011 144.08 147.36 144.00 146.24 5,804,370 +2.48(+1.73%)
Jun 24, 2011 147.36 147.44 143.76 143.76 10,103,858 -3.28(-2.23%)
Jun 23, 2011 146.72 147.12 144.08 147.04 8,667,637 -1.44(-0.97%)
Jun 22, 2011 149.52 150.48 148.48 148.48 6,002,790 -2.00(-1.33%)
Jun 21, 2011 148.80 151.52 148.48 150.48 7,342,772 +2.64(+1.79%)
Jun 20, 2011 147.32 148.00 147.12 147.84 4,862,159 -0.08(-0.05%)
Jun 17, 2011 149.04 149.52 146.68 147.92 7,074,999 +0.40(+0.27%)
Jun 16, 2011 145.68 148.88 145.60 147.52 6,885,959 +0.40(+0.27%)
Jun 15, 2011 147.76 149.35 146.56 147.12 7,307,854 -1.68(-1.13%)
Jun 14, 2011 148.24 150.00 148.00 148.80 6,169,858 +1.68(+1.14%)
Jun 13, 2011 146.48 148.16 145.76 147.12 5,306,448 +0.56(+0.38%)
Jun 10, 2011 148.08 148.16 145.12 146.56 6,979,775 -2.08(-1.40%)
Jun 09, 2011 148.08 150.08 147.92 148.64 4,923,635 +0.56(+0.38%)
Jun 08, 2011 147.92 149.36 147.20 148.08 6,526,339 +0.24(+0.16%)
Jun 07, 2011 148.32 149.60 147.76 147.84 6,621,201 +0.16(+0.11%)
Jun 06, 2011 149.68 150.40 147.12 147.68 7,563,619 -2.88(-1.91%)
Jun 03, 2011 150.64 151.92 150.00 150.56 6,139,387 -2.24(-1.47%)
May 24, 2011 155.44 156.16 152.40 152.80 5,711,412 -2.32(-1.50%)
May 23, 2011 154.56 155.84 153.04 155.12 4,880,019 -1.84(-1.17%)
May 20, 2011 159.44 159.52 156.64 156.96 5,692,370 -2.72(-1.70%)
May 19, 2011 158.96 160.40 158.72 159.68 5,355,211 +1.60(+1.01%)
May 18, 2011 156.72 158.96 155.28 158.08 5,743,306 +1.36(+0.87%)
May 17, 2011 156.96 157.84 155.68 156.72 5,948,099 -1.36(-0.86%)
May 16, 2011 158.80 159.92 157.44 158.08 5,724,986 -1.04(-0.65%)
May 13, 2011 160.96 161.12 158.08 159.12 5,277,227 -2.00(-1.24%)
May 12, 2011 160.00 161.44 159.20 161.12 4,789,679 +0.40(+0.25%)
May 11, 2011 161.68 163.28 160.00 160.72 4,814,930 -1.68(-1.03%)
May 10, 2011 161.12 163.36 160.96 162.40 4,778,513 +1.84(+1.15%)
May 09, 2011 159.76 160.88 159.20 160.56 4,775,484 +0.48(+0.30%)
May 06, 2011 161.52 162.00 159.60 160.08 5,468,948 +0.88(+0.55%)
May 05, 2011 161.84 162.40 158.48 159.20 7,163,424 -2.96(-1.83%)
May 04, 2011 165.12 165.28 161.20 162.16 7,241,796 -2.96(-1.79%)
May 03, 2011 162.84 165.20 162.80 165.12 5,007,934 +1.28(+0.78%)
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.