General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.45 13.89 13.41 13.77 70,929,368 +0.32(+2.40%)
Dec 30, 2008 13.43 13.47 13.22 13.45 68,710,600 +0.14(+1.02%)
Dec 29, 2008 13.56 13.60 13.05 13.31 65,762,068 -0.26(-1.94%)
Dec 26, 2008 13.64 13.71 13.41 13.58 34,906,800 -0.12(-0.87%)
Dec 24, 2008 13.69 13.80 13.53 13.70 27,537,122 +0.99(+7.80%)
Dec 23, 2008 12.58 12.76 12.51 12.70 84,386,112 +0.28(+2.24%)
Dec 22, 2008 12.81 12.86 12.18 12.43 93,820,320 -0.33(-2.61%)
Dec 19, 2008 12.50 12.80 12.37 12.76 176,284,672 +0.42(+3.38%)
Dec 18, 2008 13.56 13.58 12.19 12.34 198,631,360 -1.11(-8.22%)
Dec 17, 2008 13.62 13.76 12.74 13.45 131,358,200 -0.41(-2.96%)
Dec 16, 2008 13.25 14.02 13.15 13.86 153,656,480 +0.75(+5.72%)
Dec 15, 2008 13.11 13.23 12.88 13.11 82,416,568 -0.12(-0.93%)
Dec 12, 2008 12.84 13.37 12.68 13.23 93,244,048 +0.05(+0.35%)
Dec 11, 2008 13.45 13.61 13.14 13.18 104,297,480 -0.73(-5.28%)
Dec 10, 2008 13.94 14.27 13.66 13.92 99,517,848 +0.17(+1.24%)
Dec 09, 2008 14.14 14.43 13.60 13.75 143,273,328 -0.85(-5.83%)
Dec 08, 2008 14.24 14.92 14.19 14.60 169,944,000 +0.80(+5.77%)
Dec 05, 2008 13.44 14.15 13.13 13.80 138,659,488 +0.23(+1.71%)
Dec 04, 2008 13.79 14.08 13.24 13.57 145,018,688 -0.45(-3.20%)
Dec 03, 2008 13.46 14.13 13.04 14.02 203,304,208 +0.40(+2.95%)
Dec 02, 2008 12.48 13.76 12.19 13.62 283,333,984 +1.63(+13.61%)
Dec 01, 2008 12.65 12.67 11.92 11.99 135,216,304 -1.29(-9.73%)
Nov 28, 2008 12.66 13.29 12.53 13.28 76,336,120 +0.76(+6.05%)
Nov 26, 2008 11.94 12.57 11.75 12.52 107,149,200 +0.32(+2.66%)
Nov 25, 2008 12.33 12.43 11.67 12.19 158,142,704 +0.39(+3.34%)
Nov 24, 2008 11.31 12.30 11.03 11.80 205,900,976 +0.95(+8.77%)
Nov 21, 2008 10.49 10.87 9.898 10.85 223,054,928 +0.92(+9.27%)
Nov 20, 2008 10.90 11.17 9.728 9.929 304,028,928 -1.24(-11.14%)
Nov 19, 2008 12.27 12.53 11.17 11.17 234,780,848 -1.24(-10.02%)
Nov 18, 2008 12.40 12.64 11.81 12.42 174,743,712 -0.04(-0.31%)
Nov 17, 2008 12.33 12.76 11.91 12.46 126,078,832 +0.07(+0.56%)
Nov 14, 2008 12.65 13.21 12.33 12.39 0 -0.65(-4.98%)
Nov 13, 2008 12.69 13.09 11.27 13.04 389,124,864 +0.44(+3.50%)
Nov 12, 2008 13.52 13.57 12.41 12.60 229,015,408 -1.18(-8.53%)
Nov 11, 2008 14.05 14.15 13.42 13.77 134,521,024 -0.49(-3.47%)
Nov 10, 2008 14.95 14.99 14.00 14.27 104,668,792 -0.32(-2.17%)
Nov 07, 2008 14.40 14.77 14.14 14.58 102,169,520 +0.40(+2.84%)
Nov 06, 2008 15.27 15.27 13.92 14.18 164,732,128 -1.23(-7.98%)
Nov 05, 2008 16.00 16.22 15.31 15.41 113,046,672 -0.65(-4.04%)
Nov 04, 2008 15.33 16.27 15.27 16.06 151,309,008 +1.14(+7.62%)
Nov 03, 2008 15.29 15.37 14.85 14.92 72,951,624 -0.16(-1.08%)
Oct 31, 2008 14.90 15.31 14.78 15.09 118,909,136 +0.12(+0.83%)
Oct 30, 2008 15.30 15.44 14.64 14.96 118,531,416 +0.12(+0.78%)
Oct 29, 2008 15.11 15.47 14.46 14.85 177,400,224 -0.22(-1.49%)
Oct 28, 2008 14.20 15.16 13.71 15.07 180,506,512 +1.36(+9.93%)
Oct 27, 2008 13.95 14.58 13.55 13.71 156,144,864 -0.08(-0.56%)
Oct 24, 2008 13.50 14.10 13.35 13.79 166,939,424 -0.75(-5.16%)
Oct 23, 2008 14.88 14.88 13.90 14.54 198,170,080 -0.12(-0.84%)
Oct 22, 2008 15.50 15.62 14.31 14.66 152,901,568 -1.07(-6.83%)
Oct 21, 2008 15.41 16.26 15.39 15.74 133,030,928 +0.16(+1.04%)
Oct 20, 2008 15.67 15.75 15.02 15.57 122,325,944 +0.39(+2.60%)
Oct 17, 2008 14.96 15.88 14.69 15.18 161,114,432 -0.20(-1.31%)
Oct 16, 2008 15.09 15.43 14.16 15.38 195,339,008 +0.49(+3.32%)
Oct 15, 2008 15.82 15.98 14.73 14.89 148,079,296 -1.24(-7.67%)
Oct 14, 2008 17.25 17.31 15.27 16.12 198,052,288 -0.12(-0.71%)
Oct 13, 2008 17.22 17.27 15.74 16.24 184,057,568 -0.39(-2.33%)
Oct 10, 2008 14.46 16.62 14.23 16.62 355,994,784 +1.93(+13.10%)
Oct 09, 2008 16.55 16.72 14.69 14.70 203,206,544 -1.27(-7.94%)
Oct 08, 2008 15.48 17.00 15.39 15.97 179,472,944 +0.27(+1.72%)
Oct 07, 2008 17.23 17.51 15.61 15.70 204,358,336 -0.84(-5.05%)
Oct 06, 2008 15.88 16.91 15.23 16.53 238,676,816 -0.15(-0.88%)
Oct 03, 2008 17.55 17.78 16.62 16.68 0 -0.45(-2.62%)
Oct 02, 2008 17.65 17.70 17.02 17.13 672,163,520 -1.82(-9.59%)
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.