General Electric (NY: GE )

84.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 146.02 146.61 145.50 146.02 5,201,665 +0.13(+0.09%)
Apr 29, 2013 146.15 146.22 144.12 145.89 5,575,922 +0.39(+0.27%)
Apr 26, 2013 143.99 146.74 143.80 145.50 7,179,432 +1.70(+1.18%)
Apr 25, 2013 145.50 145.63 143.53 143.80 6,329,615 -0.06(-0.05%)
Apr 24, 2013 142.09 144.32 141.83 143.86 7,860,754 +3.01(+2.14%)
Apr 23, 2013 141.18 142.09 139.93 140.85 9,998,302 +0.98(+0.70%)
Apr 22, 2013 141.96 142.03 138.29 139.87 13,402,310 -2.62(-1.84%)
Apr 19, 2013 143.73 144.32 141.57 142.49 16,612,845 -6.03(-4.06%)
Apr 18, 2013 149.10 149.66 147.86 148.51 6,283,531 -0.59(-0.40%)
Apr 17, 2013 150.41 150.87 148.38 149.10 6,514,069 -2.23(-1.47%)
Apr 16, 2013 151.13 151.33 150.02 151.33 5,495,558 +1.90(+1.27%)
Apr 15, 2013 152.51 152.64 149.43 149.43 7,091,519 -4.26(-2.77%)
Apr 12, 2013 153.88 154.54 152.84 153.69 4,157,384 -0.85(-0.55%)
Apr 11, 2013 154.28 155.39 153.49 154.54 4,134,338 +0.07(+0.04%)
Apr 10, 2013 151.33 154.93 151.07 154.47 6,071,309 +3.41(+2.25%)
Apr 09, 2013 152.31 152.31 150.02 151.07 4,827,381 -0.39(-0.26%)
Apr 08, 2013 150.87 151.46 149.56 151.46 4,651,247 +1.25(+0.83%)
Apr 05, 2013 149.36 150.28 149.10 150.22 4,794,278 -0.98(-0.65%)
Apr 04, 2013 150.74 151.53 150.41 151.20 4,651,431 +0.52(+0.35%)
Apr 03, 2013 153.16 153.29 150.15 150.68 8,025,483 -2.23(-1.46%)
Apr 02, 2013 151.79 153.10 151.40 152.90 4,454,237 +1.70(+1.13%)
Apr 01, 2013 150.87 151.33 150.48 151.20 4,192,438 -0.26(-0.17%)
Mar 28, 2013 151.59 151.95 150.61 151.46 4,755,475 +0.13(+0.09%)
Mar 27, 2013 150.81 151.59 149.69 151.33 4,196,651 -0.13(-0.09%)
Mar 26, 2013 152.44 152.64 150.74 151.46 4,938,648 -0.79(-0.52%)
Mar 25, 2013 153.62 153.82 151.00 152.25 6,362,710 -0.85(-0.56%)
Mar 22, 2013 152.77 153.29 152.51 153.10 4,671,918 +0.52(+0.34%)
Mar 21, 2013 153.43 154.60 152.57 152.57 5,883,277 -1.11(-0.72%)
Mar 20, 2013 155.46 155.91 152.84 153.69 5,987,961 +0.92(+0.60%)
Mar 19, 2013 152.64 153.03 151.79 152.77 5,518,009 +0.46(+0.30%)
Mar 18, 2013 151.79 152.97 151.53 152.31 5,144,198 -1.24(-0.81%)
Mar 15, 2013 153.56 155.39 153.03 153.56 8,985,121 -1.64(-1.06%)
Mar 14, 2013 154.28 155.65 154.02 155.19 5,287,031 +1.31(+0.85%)
Mar 13, 2013 153.56 154.08 153.29 153.88 3,686,934 +0.52(+0.34%)
Mar 12, 2013 154.54 154.60 152.84 153.36 5,586,314 -1.38(-0.89%)
Mar 11, 2013 155.19 155.59 153.62 154.74 5,334,575 -0.98(-0.63%)
Mar 08, 2013 156.31 156.57 155.13 155.72 4,420,496 +0.59(+0.38%)
Mar 07, 2013 155.26 156.11 155.06 155.13 3,504,262 +0.06(+0.04%)
Mar 06, 2013 156.18 156.18 155.06 155.06 4,814,340 +0.52(+0.34%)
Mar 05, 2013 153.69 155.33 153.56 154.54 5,454,173 +2.10(+1.38%)
Mar 04, 2013 151.66 152.51 150.87 152.44 3,884,241 +0.52(+0.34%)
Mar 01, 2013 150.81 152.90 150.68 151.92 6,293,534 -0.20(-0.13%)
Feb 28, 2013 152.94 153.23 151.99 152.12 6,053,142 -0.98(-0.64%)
Feb 27, 2013 150.81 153.29 150.68 153.10 4,529,903 +2.10(+1.39%)
Feb 26, 2013 150.48 151.66 150.09 151.00 6,306,723 +1.57(+1.05%)
Feb 25, 2013 153.95 154.15 149.43 149.43 7,879,174 -3.80(-2.48%)
Feb 22, 2013 152.97 153.61 152.18 153.23 4,250,485 +0.85(+0.56%)
Feb 21, 2013 151.85 152.97 151.46 152.38 7,286,347 +0.26(+0.17%)
Feb 20, 2013 154.06 154.32 151.73 152.12 5,862,309 -2.21(-1.43%)
Feb 19, 2013 152.18 154.32 152.12 154.32 6,343,409 +2.99(+1.98%)
Feb 15, 2013 152.57 153.03 150.95 151.34 6,046,765 -0.78(-0.51%)
Feb 14, 2013 151.08 152.64 150.17 152.12 8,309,804 +0.13(+0.09%)
Feb 13, 2013 150.17 152.57 149.71 151.99 13,071,138 +5.26(+3.59%)
Feb 12, 2013 146.07 147.18 146.07 146.72 5,258,131 +0.85(+0.58%)
Feb 11, 2013 146.14 146.27 145.23 145.88 3,037,693 -0.33(-0.22%)
Feb 08, 2013 146.20 146.59 145.88 146.20 3,759,433 +0.13(+0.09%)
Feb 07, 2013 146.20 146.27 144.71 146.07 5,898,194 +0.26(+0.18%)
Feb 06, 2013 146.01 146.20 144.97 145.81 6,615,326 +0.84(+0.58%)
Feb 04, 2013 145.62 146.14 144.77 144.97 5,515,099 -2.02(-1.37%)
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.