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 (%)
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%)
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%)
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.