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 (%)
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%)
Jan 04, 2012 85.98 87.34 85.84 87.15 9,104,800 +3.05(+3.63%)
Dec 30, 2011 84.85 84.85 83.96 84.10 6,688,619 -0.75(-0.89%)
Dec 29, 2011 83.63 85.09 83.54 84.85 8,733,840 +1.13(+1.35%)
Dec 28, 2011 84.52 84.62 83.21 83.72 8,302,413 -0.85(-1.00%)
Dec 27, 2011 85.37 85.46 84.57 84.57 8,960,040 -1.03(-1.21%)
Dec 23, 2011 84.62 85.84 84.29 85.60 10,028,356 +3.33(+4.05%)
Dec 21, 2011 80.55 82.64 79.76 82.27 17,178,876 +1.91(+2.37%)
Dec 20, 2011 79.29 80.87 79.25 80.36 13,137,091 +1.95(+2.49%)
Dec 19, 2011 78.92 79.52 78.08 78.41 14,234,855 -0.70(-0.88%)
Dec 16, 2011 78.78 79.48 78.64 79.11 20,748,686 +1.02(+1.31%)
Dec 15, 2011 78.22 78.46 77.15 78.08 13,198,641 +0.84(+1.08%)
Dec 14, 2011 75.99 77.99 75.80 77.25 19,155,266 +0.88(+1.16%)
Dec 13, 2011 77.01 77.76 75.80 76.36 15,877,029 -0.19(-0.24%)
Dec 12, 2011 77.71 78.41 75.90 76.55 38,571,280 -1.77(-2.26%)
Dec 09, 2011 76.18 78.97 76.08 78.32 18,435,994 +2.46(+3.25%)
Dec 08, 2011 77.11 77.43 75.57 75.85 17,130,468 -2.00(-2.57%)
Dec 07, 2011 77.57 78.27 76.87 77.85 14,044,666 +0.09(+0.12%)
Dec 06, 2011 76.73 78.69 76.59 77.76 17,833,318 +1.81(+2.39%)
Dec 05, 2011 76.04 76.73 75.25 75.94 13,233,517 +1.12(+1.49%)
Dec 02, 2011 74.60 75.80 74.60 74.83 14,716,115 +0.84(+1.13%)
Dec 01, 2011 73.90 74.41 73.15 73.99 12,512,944 +0.00(+0.00%)
Nov 30, 2011 71.20 73.99 70.97 73.99 21,131,608 +4.60(+6.64%)
Nov 29, 2011 69.34 70.46 68.92 69.39 17,287,922 +0.56(+0.81%)
Nov 28, 2011 70.83 70.92 68.27 68.83 16,687,536 +0.47(+0.68%)
Nov 25, 2011 68.64 69.85 68.36 68.36 4,980,813 -0.14(-0.20%)
Nov 23, 2011 69.34 69.53 68.46 68.50 14,393,041 -1.21(-1.73%)
Nov 22, 2011 71.11 71.11 69.67 69.71 16,103,967 -1.16(-1.64%)
Nov 21, 2011 71.99 72.04 70.69 70.87 14,464,028 -1.91(-2.62%)
Nov 18, 2011 73.34 73.71 72.64 72.78 10,073,418 +0.05(+0.06%)
Nov 17, 2011 74.32 74.64 72.08 72.73 14,503,966 -1.44(-1.94%)
Nov 16, 2011 74.73 75.57 74.04 74.18 11,379,611 -1.16(-1.54%)
Nov 15, 2011 74.55 75.90 74.55 75.34 8,553,006 +0.47(+0.62%)
Nov 14, 2011 75.43 75.71 74.50 74.87 8,633,580 -0.93(-1.23%)
Nov 11, 2011 75.53 76.59 75.48 75.80 10,800,346 +1.12(+1.49%)
Nov 10, 2011 74.78 75.29 74.27 74.69 12,745,225 +0.98(+1.32%)
Nov 09, 2011 75.11 75.29 73.25 73.71 16,901,144 -2.93(-3.82%)
Nov 08, 2011 76.46 76.69 75.62 76.64 11,589,650 +0.42(+0.55%)
Nov 07, 2011 76.13 76.41 74.92 76.22 8,861,980 +0.00(+0.00%)
Nov 04, 2011 76.97 77.01 75.48 76.22 8,962,008 -1.30(-1.68%)
Nov 03, 2011 76.83 77.62 76.08 77.53 11,798,830 +1.95(+2.58%)
Nov 02, 2011 76.13 76.83 75.15 75.57 10,354,240 +1.07(+1.44%)
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.