General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.21 33.89 33.21 33.89 44,541,272 +1.04(+3.17%)
Jun 28, 2012 32.40 32.85 32.32 32.85 34,967,448 +0.11(+0.35%)
Jun 27, 2012 32.38 32.84 32.35 32.74 33,074,740 +0.54(+1.67%)
Jun 26, 2012 31.78 32.36 31.73 32.20 36,114,896 +0.46(+1.43%)
Jun 25, 2012 31.68 31.88 31.37 31.75 27,388,168 -0.47(-1.46%)
Jun 22, 2012 32.01 32.38 31.73 32.22 31,601,394 +0.46(+1.43%)
Jun 21, 2012 32.51 32.64 31.65 31.76 37,462,816 +0.40(+1.27%)
Jun 20, 2012 31.21 31.44 30.97 31.36 29,951,948 +0.16(+0.50%)
Jun 19, 2012 31.01 31.43 30.97 31.21 27,673,134 +0.39(+1.27%)
Jun 18, 2012 31.02 31.18 30.82 30.82 26,895,932 -0.39(-1.25%)
Jun 15, 2012 31.01 31.21 30.82 31.21 38,324,792 +0.85(+2.79%)
Jun 14, 2012 29.81 30.44 29.62 30.36 40,490,668 +0.54(+1.81%)
Jun 13, 2012 29.64 30.08 29.56 29.82 26,121,496 -0.17(-0.56%)
Jun 12, 2012 29.50 29.99 29.39 29.99 30,593,030 +0.57(+1.94%)
Jun 11, 2012 29.79 29.91 29.36 29.42 33,418,472 -0.14(-0.47%)
Jun 08, 2012 29.22 29.64 29.10 29.56 70,108,848 +0.31(+1.05%)
Jun 07, 2012 29.39 29.56 29.10 29.25 90,513,080 +0.18(+0.64%)
Jun 06, 2012 28.31 29.07 28.19 29.07 27,847,602 +0.99(+3.51%)
Jun 05, 2012 27.84 28.17 27.74 28.08 24,968,264 +0.14(+0.50%)
Jun 04, 2012 28.39 28.50 27.79 27.94 43,253,712 -0.60(-2.10%)
Jun 01, 2012 28.97 29.24 28.34 28.54 39,581,276 -0.85(-2.88%)
May 31, 2012 29.27 29.59 29.05 29.39 31,851,720 +0.08(+0.26%)
May 30, 2012 29.54 29.56 29.24 29.31 27,175,296 -0.48(-1.60%)
May 29, 2012 29.70 29.91 29.56 29.79 23,148,384 +0.23(+0.78%)
May 25, 2012 29.70 29.90 29.44 29.56 17,439,606 -0.08(-0.26%)
May 24, 2012 29.48 29.85 29.28 29.64 27,192,152 +0.11(+0.37%)
May 23, 2012 29.44 29.58 28.87 29.53 41,237,648 +0.00(+0.00%)
May 22, 2012 29.50 29.70 29.34 29.53 30,649,174 +0.09(+0.31%)
May 21, 2012 29.24 29.54 29.18 29.44 25,075,984 +0.26(+0.90%)
May 18, 2012 29.18 29.50 29.02 29.18 39,711,864 +0.11(+0.37%)
May 17, 2012 29.25 29.45 29.05 29.07 33,882,444 -0.18(-0.63%)
May 16, 2012 29.08 29.65 28.81 29.25 55,227,304 +0.92(+3.26%)
May 15, 2012 28.56 28.74 28.21 28.33 30,894,506 -0.31(-1.08%)
May 14, 2012 28.97 29.01 28.56 28.64 30,503,596 -0.63(-2.16%)
May 11, 2012 29.13 29.67 29.11 29.27 17,075,632 -0.12(-0.42%)
May 10, 2012 29.44 29.61 29.27 29.39 22,865,008 +0.28(+0.95%)
May 09, 2012 29.25 29.31 28.85 29.11 39,939,288 -0.52(-1.77%)
May 08, 2012 29.61 29.76 29.28 29.64 26,162,166 -0.11(-0.36%)
May 07, 2012 29.48 29.99 29.47 29.74 23,153,492 -0.03(-0.10%)
May 04, 2012 30.11 30.16 29.64 29.78 22,602,892 -0.42(-1.38%)
May 03, 2012 30.48 30.48 30.13 30.19 15,707,852 -0.25(-0.81%)
May 02, 2012 30.36 30.45 30.05 30.44 21,866,588 -0.05(-0.15%)
May 01, 2012 30.14 30.71 29.96 30.48 22,742,672 +0.34(+1.12%)
Apr 30, 2012 30.30 30.36 29.93 30.14 21,353,438 -0.31(-1.01%)
Apr 27, 2012 30.31 30.59 30.18 30.45 22,220,404 +0.25(+0.82%)
Apr 26, 2012 29.91 30.35 29.87 30.21 22,465,124 +0.26(+0.87%)
Apr 25, 2012 30.44 30.50 29.90 29.94 31,405,572 -0.14(-0.46%)
Apr 24, 2012 29.54 30.18 29.42 30.08 32,189,080 +0.72(+2.46%)
Apr 23, 2012 29.34 29.44 29.16 29.36 33,803,340 -0.45(-1.50%)
Apr 20, 2012 29.91 30.24 29.64 29.81 44,127,872 +0.34(+1.15%)
Apr 19, 2012 29.51 29.64 29.21 29.47 33,871,640 +0.06(+0.21%)
Apr 18, 2012 29.61 29.78 29.31 29.41 21,649,074 -0.37(-1.24%)
Apr 17, 2012 29.30 29.81 29.13 29.78 23,071,350 +0.68(+2.33%)
Apr 16, 2012 29.22 29.45 29.02 29.10 19,524,736 +0.03(+0.11%)
Apr 13, 2012 29.53 29.53 29.04 29.07 26,188,764 -0.65(-2.18%)
Apr 12, 2012 29.27 29.74 29.19 29.71 18,238,484 +0.45(+1.53%)
Apr 11, 2012 29.28 29.48 29.22 29.27 24,461,168 +0.42(+1.44%)
Apr 10, 2012 29.44 29.45 28.79 28.85 35,367,136 -0.71(-2.40%)
Apr 09, 2012 29.41 29.67 29.36 29.56 23,519,314 -0.45(-1.49%)
Apr 05, 2012 30.19 30.35 29.96 30.01 25,947,774 -0.38(-1.27%)
Apr 04, 2012 30.25 30.50 30.21 30.39 28,379,650 -0.34(-1.10%)
Apr 03, 2012 30.75 30.82 30.48 30.73 28,447,444 -0.09(-0.30%)
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.