General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 107.90 108.82 107.75 108.24 7,087,944 +0.24(+0.23%)
Jan 30, 2013 109.40 109.55 108.00 108.00 7,453,084 -1.31(-1.20%)
Jan 29, 2013 109.26 109.69 108.82 109.31 7,029,185 +0.00(+0.00%)
Jan 28, 2013 109.02 109.50 108.14 109.31 10,201,476 +1.02(+0.94%)
Jan 25, 2013 108.24 108.38 107.41 108.29 8,628,911 +1.17(+1.09%)
Jan 24, 2013 106.68 107.80 106.63 107.12 9,672,700 +0.53(+0.50%)
Jan 23, 2013 106.78 107.02 105.66 106.59 9,715,777 -0.34(-0.32%)
Jan 22, 2013 107.75 107.85 106.39 106.93 11,342,865 -0.15(-0.14%)
Jan 18, 2013 106.59 107.80 104.89 107.07 23,280,010 +3.59(+3.47%)
Jan 17, 2013 103.09 104.64 102.60 103.48 13,136,771 +0.88(+0.85%)
Jan 16, 2013 102.75 102.99 102.31 102.60 8,013,910 -0.39(-0.38%)
Jan 15, 2013 102.21 103.04 102.07 102.99 5,464,446 +0.39(+0.38%)
Jan 14, 2013 102.89 103.19 102.36 102.60 6,521,773 -0.05(-0.05%)
Jan 11, 2013 103.09 103.19 102.12 102.65 8,608,900 -0.19(-0.19%)
Jan 10, 2013 102.21 103.14 101.80 102.84 6,861,919 +1.07(+1.05%)
Jan 09, 2013 102.21 102.36 101.68 101.78 5,874,962 +0.24(+0.24%)
Jan 08, 2013 102.50 102.60 100.47 101.53 8,243,565 -1.12(-1.09%)
Jan 07, 2013 102.80 103.09 101.83 102.65 6,740,697 -0.34(-0.33%)
Jan 04, 2013 103.04 103.28 102.60 102.99 6,134,671 +0.49(+0.47%)
Jan 03, 2013 104.35 104.40 102.26 102.50 9,983,217 -1.17(-1.12%)
Jan 02, 2013 103.50 103.67 102.99 103.67 9,484,731 +1.70(+1.67%)
Dec 31, 2012 98.57 102.02 98.42 101.97 12,025,590 +2.67(+2.69%)
Dec 28, 2012 99.35 100.61 99.25 99.30 6,670,012 -1.21(-1.21%)
Dec 27, 2012 101.05 101.39 99.20 100.51 7,889,417 -0.39(-0.39%)
Dec 26, 2012 101.10 101.73 100.61 100.90 5,878,285 -0.24(-0.24%)
Dec 24, 2012 101.00 101.83 100.81 101.14 3,108,557 -0.29(-0.29%)
Dec 21, 2012 101.24 101.97 99.88 101.44 16,643,726 -0.83(-0.81%)
Dec 20, 2012 101.58 103.19 101.39 102.26 10,423,666 +1.12(+1.10%)
Dec 19, 2012 104.18 104.27 100.95 101.14 19,172,280 -3.27(-3.13%)
Dec 18, 2012 105.19 105.48 103.07 104.42 16,801,848 -1.16(-1.09%)
Dec 17, 2012 104.42 105.67 104.42 105.57 10,071,136 +1.49(+1.43%)
Dec 14, 2012 104.03 104.75 103.74 104.08 9,874,392 +0.00(+0.00%)
Dec 13, 2012 104.66 105.53 103.74 104.08 7,055,491 -0.77(-0.74%)
Dec 12, 2012 104.03 105.67 103.84 104.85 8,810,229 +1.30(+1.26%)
Dec 11, 2012 103.41 104.71 102.83 103.55 9,506,834 +0.58(+0.56%)
Dec 10, 2012 103.17 103.50 102.83 102.97 5,733,999 -0.34(-0.33%)
Dec 07, 2012 103.22 103.41 102.25 103.31 6,970,704 +0.43(+0.42%)
Dec 06, 2012 102.06 102.97 101.48 102.88 6,786,544 +0.67(+0.66%)
Dec 05, 2012 100.66 102.83 100.42 102.20 9,625,200 +1.78(+1.77%)
Dec 04, 2012 100.47 101.14 99.70 100.42 7,647,617 -1.30(-1.28%)
Nov 30, 2012 101.77 102.35 101.29 101.72 7,864,806 +0.00(+0.00%)
Nov 29, 2012 102.25 102.83 100.86 101.72 5,739,923 -0.05(-0.05%)
Nov 28, 2012 99.89 101.82 98.69 101.77 7,225,209 +1.30(+1.29%)
Nov 27, 2012 101.29 102.06 100.37 100.47 6,854,995 -0.91(-0.90%)
Nov 26, 2012 100.52 101.43 100.47 101.39 9,917,040 +0.10(+0.09%)
Nov 23, 2012 100.18 101.29 99.80 101.29 7,365,085 +1.73(+1.74%)
Nov 21, 2012 99.65 99.84 99.03 99.56 8,520,863 +0.29(+0.29%)
Nov 20, 2012 99.51 99.60 98.06 99.27 5,576,476 -0.19(-0.19%)
Nov 19, 2012 98.26 99.75 98.16 99.46 7,949,110 +2.46(+2.53%)
Nov 16, 2012 96.76 97.20 95.66 97.00 9,408,881 +0.43(+0.45%)
Nov 15, 2012 95.80 97.39 95.80 96.57 10,752,564 +0.24(+0.25%)
Nov 14, 2012 99.80 99.89 96.04 96.33 13,593,283 -3.23(-3.24%)
Nov 13, 2012 99.17 100.86 99.03 99.56 8,514,282 -1.01(-1.01%)
Nov 12, 2012 101.29 101.77 100.52 100.57 4,531,732 -0.53(-0.52%)
Nov 09, 2012 99.94 102.54 99.65 101.10 8,372,791 +0.53(+0.53%)
Nov 08, 2012 101.87 102.01 100.52 100.57 8,466,111 -1.16(-1.14%)
Nov 07, 2012 102.83 103.60 101.43 101.72 9,395,076 -2.22(-2.13%)
Nov 06, 2012 103.55 104.83 103.26 103.94 6,799,402 +0.87(+0.84%)
Nov 05, 2012 102.06 103.36 102.06 103.07 6,212,185 +0.48(+0.47%)
Nov 02, 2012 103.65 104.37 102.35 102.59 9,862,667 -0.14(-0.14%)
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.