General Electric (NY: GE )

175.40 -4.72 (-2.62%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 95.08 95.36 94.51 95.08 8,652,632 +0.57(+0.60%)
Mar 29, 2012 93.89 94.60 93.37 94.51 8,573,263 -0.28(-0.30%)
Mar 28, 2012 94.84 99.48 93.63 94.79 11,701,178 -0.14(-0.15%)
Mar 27, 2012 95.31 95.41 94.79 94.93 8,089,315 -0.05(-0.05%)
Mar 26, 2012 94.65 95.27 94.37 94.98 9,069,285 +1.28(+1.37%)
Mar 23, 2012 93.75 94.32 93.32 93.70 7,222,347 -0.33(-0.35%)
Mar 22, 2012 94.51 94.56 93.28 94.03 10,709,508 -1.04(-1.10%)
Mar 21, 2012 95.50 96.26 94.93 95.08 10,787,228 +0.00(+0.00%)
Mar 20, 2012 94.84 95.74 94.65 95.08 10,034,467 -0.66(-0.69%)
Mar 19, 2012 95.12 96.45 95.03 95.74 9,015,692 +0.05(+0.05%)
Mar 16, 2012 95.98 96.17 94.79 95.69 16,728,197 +0.19(+0.20%)
Mar 15, 2012 94.13 95.69 94.08 95.50 16,106,569 +1.75(+1.87%)
Mar 14, 2012 92.99 94.22 92.75 93.75 15,062,011 +0.95(+1.02%)
Mar 13, 2012 90.95 93.13 90.43 92.80 13,459,213 +2.18(+2.40%)
Mar 12, 2012 90.43 90.91 90.20 90.62 7,461,919 +0.43(+0.47%)
Mar 09, 2012 90.10 90.86 89.63 90.20 7,913,284 +0.05(+0.05%)
Mar 08, 2012 89.91 90.43 89.63 90.15 7,593,417 +1.23(+1.39%)
Mar 07, 2012 88.02 89.30 87.88 88.92 11,473,375 +1.66(+1.90%)
Mar 06, 2012 88.11 88.16 86.79 87.26 11,839,869 -2.04(-2.28%)
Mar 05, 2012 89.77 89.91 88.73 89.30 7,503,806 -0.57(-0.63%)
Mar 02, 2012 90.67 90.67 89.53 89.87 7,648,032 -0.71(-0.78%)
Mar 01, 2012 90.72 90.91 90.15 90.58 7,881,151 +0.33(+0.37%)
Feb 29, 2012 90.86 91.19 90.05 90.24 9,410,756 -0.52(-0.57%)
Feb 28, 2012 90.58 90.91 89.96 90.77 7,393,000 +0.43(+0.47%)
Feb 27, 2012 90.10 91.46 89.91 90.34 7,920,518 -0.81(-0.88%)
Feb 24, 2012 91.71 91.76 90.67 91.14 5,050,848 -0.33(-0.36%)
Feb 23, 2012 90.34 91.76 90.01 91.48 9,631,900 +0.43(+0.47%)
Feb 22, 2012 91.24 91.43 90.06 91.05 8,704,620 -0.09(-0.10%)
Feb 21, 2012 91.19 91.57 90.72 91.14 8,927,065 +0.61(+0.67%)
Feb 17, 2012 90.06 90.72 89.73 90.53 12,369,517 +1.27(+1.42%)
Feb 16, 2012 88.56 89.36 88.28 89.27 8,623,545 +1.17(+1.33%)
Feb 15, 2012 89.27 89.31 87.81 88.09 8,812,211 -0.85(-0.95%)
Feb 14, 2012 88.89 89.62 88.28 88.94 8,354,313 -0.61(-0.68%)
Feb 13, 2012 89.36 89.59 88.75 89.55 22,207,454 +0.92(+1.03%)
Feb 10, 2012 89.17 89.27 88.14 88.63 23,330,836 -1.20(-1.33%)
Feb 09, 2012 90.67 90.86 89.73 89.83 9,405,271 -0.52(-0.57%)
Feb 08, 2012 90.11 90.67 89.59 90.35 7,163,615 +0.28(+0.31%)
Feb 07, 2012 89.31 90.16 88.80 90.06 7,670,999 +0.61(+0.68%)
Feb 06, 2012 89.17 89.92 88.98 89.45 9,100,512 +0.14(+0.16%)
Feb 03, 2012 89.22 89.69 88.84 89.31 9,559,088 +1.27(+1.44%)
Feb 02, 2012 88.51 88.89 87.81 88.04 8,052,687 -0.09(-0.11%)
Feb 01, 2012 88.94 89.50 88.04 88.14 11,075,966 +0.28(+0.32%)
Jan 31, 2012 89.12 89.27 87.76 87.86 9,839,249 -0.89(-1.01%)
Jan 30, 2012 88.42 88.87 87.81 88.75 8,023,340 -0.61(-0.68%)
Jan 27, 2012 89.22 89.83 88.84 89.36 6,946,295 -0.19(-0.21%)
Jan 26, 2012 90.44 90.49 89.12 89.55 9,024,049 -0.28(-0.31%)
Jan 25, 2012 88.42 89.97 88.23 89.83 10,911,862 +1.36(+1.54%)
Jan 24, 2012 88.47 88.56 88.04 88.47 8,459,670 -0.47(-0.53%)
Jan 23, 2012 89.64 90.35 88.75 88.94 10,768,872 -0.99(-1.10%)
Jan 20, 2012 88.33 90.15 87.72 89.92 19,684,458 +0.00(+0.00%)
Jan 19, 2012 89.36 90.11 88.89 89.92 11,473,355 +0.61(+0.68%)
Jan 18, 2012 87.25 89.45 87.15 89.31 11,265,494 +1.31(+1.49%)
Jan 17, 2012 89.17 89.69 87.72 88.00 10,478,798 -0.47(-0.53%)
Jan 13, 2012 88.19 88.47 87.34 88.47 8,955,197 -0.42(-0.48%)
Jan 12, 2012 89.03 89.22 88.09 88.89 8,290,302 +0.23(+0.26%)
Jan 11, 2012 87.11 88.98 86.87 88.65 10,152,949 +0.75(+0.85%)
Jan 10, 2012 89.27 89.45 87.43 87.90 12,634,699 -0.66(-0.74%)
Jan 09, 2012 88.00 88.65 87.15 88.56 10,002,837 +0.99(+1.13%)
Jan 06, 2012 87.95 88.23 87.15 87.57 10,877,457 +0.47(+0.54%)
Jan 05, 2012 86.68 87.34 85.88 87.11 9,735,340 -0.05(-0.05%)
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.