Skip to main content

General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 72.78 73.15 70.64 70.78 16,421,284 -2.98(-4.04%)
Sep 29, 2011 73.57 74.18 72.08 73.76 13,050,710 +1.91(+2.65%)
Sep 28, 2011 73.25 74.41 71.71 71.85 12,349,354 -1.44(-1.97%)
Sep 27, 2011 73.53 74.73 72.87 73.29 17,285,624 +0.88(+1.22%)
Sep 26, 2011 71.62 72.64 70.08 72.41 20,190,182 +1.67(+2.37%)
Sep 23, 2011 69.29 70.92 69.11 70.74 14,088,294 +0.79(+1.13%)
Sep 22, 2011 69.57 70.78 68.92 69.94 24,443,288 -1.58(-2.21%)
Sep 21, 2011 74.27 74.73 71.43 71.53 15,987,486 -3.07(-4.11%)
Sep 20, 2011 75.57 76.50 74.60 74.60 12,091,602 -0.65(-0.87%)
Sep 19, 2011 74.32 75.66 73.80 75.25 11,637,606 -0.70(-0.92%)
Sep 16, 2011 75.43 76.27 74.73 75.94 19,181,492 +1.16(+1.55%)
Sep 15, 2011 73.94 74.87 73.67 74.78 14,476,941 +2.05(+2.81%)
Sep 14, 2011 71.31 73.89 70.02 72.73 19,801,960 +1.75(+2.47%)
Sep 13, 2011 69.19 71.21 68.45 70.98 18,077,202 +1.84(+2.66%)
Sep 12, 2011 69.14 70.41 67.81 69.14 36,851,244 -0.37(-0.53%)
Sep 09, 2011 70.85 72.32 69.23 69.51 31,356,628 -2.30(-3.21%)
Sep 08, 2011 72.27 72.92 71.35 71.81 25,592,078 -0.97(-1.33%)
Sep 07, 2011 71.40 73.01 71.12 72.78 13,047,868 +2.53(+3.61%)
Sep 06, 2011 70.25 70.41 69.10 70.25 21,141,792 -2.35(-3.24%)
Sep 02, 2011 73.01 73.33 71.63 72.60 13,405,033 -2.03(-2.72%)
Sep 01, 2011 75.13 75.78 74.39 74.62 13,289,470 -0.51(-0.67%)
Aug 31, 2011 74.81 75.96 74.44 75.13 13,642,973 +0.88(+1.18%)
Aug 30, 2011 73.47 74.81 72.55 74.26 10,541,016 +0.37(+0.50%)
Aug 29, 2011 72.73 73.98 72.55 73.89 10,368,350 +2.30(+3.22%)
Aug 26, 2011 70.94 72.23 69.56 71.58 13,540,880 +0.41(+0.58%)
Aug 25, 2011 73.43 73.93 70.66 71.17 14,626,129 -1.24(-1.72%)
Aug 24, 2011 71.31 72.55 71.03 72.41 14,193,216 +0.83(+1.16%)
Aug 23, 2011 69.88 71.58 69.60 71.58 15,221,696 +1.98(+2.85%)
Aug 22, 2011 71.63 71.63 69.33 69.60 15,070,662 +0.09(+0.13%)
Aug 19, 2011 69.56 71.91 69.23 69.51 17,304,178 -1.15(-1.63%)
Aug 18, 2011 72.50 72.69 70.02 70.66 25,710,336 -4.10(-5.48%)
Aug 17, 2011 75.08 76.19 74.07 74.76 10,809,216 +0.37(+0.50%)
Aug 16, 2011 74.81 74.95 73.47 74.39 12,876,454 -1.11(-1.46%)
Aug 15, 2011 74.49 75.59 74.07 75.50 14,168,528 +2.35(+3.21%)
Aug 12, 2011 73.89 74.26 72.73 73.15 16,240,366 +0.92(+1.28%)
Aug 11, 2011 69.79 73.33 69.10 72.23 28,612,850 +2.72(+3.91%)
Aug 10, 2011 73.01 73.20 69.14 69.51 29,267,040 -4.01(-5.45%)
Aug 09, 2011 72.18 73.52 68.27 73.52 43,074,872 +2.44(+3.43%)
Aug 08, 2011 72.18 74.30 70.48 71.08 37,679,660 -4.97(-6.54%)
Aug 05, 2011 76.74 78.08 74.16 76.05 26,983,432 +0.18(+0.24%)
Aug 04, 2011 79.18 79.55 75.64 75.87 27,806,278 -4.61(-5.72%)
Aug 03, 2011 79.46 80.61 78.59 80.47 18,703,054 +1.20(+1.51%)
Aug 02, 2011 81.72 82.36 79.05 79.28 21,023,608 -3.50(-4.23%)
Aug 01, 2011 84.71 84.85 81.44 82.78 14,998,476 +0.28(+0.34%)
Jul 29, 2011 82.87 83.42 81.90 82.50 15,233,813 -0.92(-1.10%)
Jul 28, 2011 83.56 85.03 83.33 83.42 10,562,108 +0.00(+0.00%)
Jul 27, 2011 85.08 85.26 83.15 83.42 16,958,190 -2.07(-2.42%)
Jul 26, 2011 87.52 87.71 85.22 85.49 14,838,682 -1.84(-2.11%)
Jul 25, 2011 87.38 88.17 86.83 87.34 9,512,253 -0.37(-0.42%)
Jul 22, 2011 88.14 88.21 87.29 87.71 17,835,076 -0.55(-0.63%)
Jul 21, 2011 87.43 88.81 86.88 88.26 14,598,711 +1.70(+1.97%)
Jul 20, 2011 86.37 87.11 85.68 86.55 10,540,793 +0.97(+1.13%)
Jul 19, 2011 84.76 85.86 84.53 85.59 9,913,240 +1.34(+1.59%)
Jul 18, 2011 84.44 84.71 83.65 84.25 8,587,288 -0.55(-0.65%)
Jul 15, 2011 85.45 86.05 84.25 84.80 10,972,376 -0.55(-0.65%)
Jul 14, 2011 85.91 86.60 85.08 85.36 9,496,686 +0.09(+0.11%)
Jul 13, 2011 85.36 86.74 85.22 85.26 12,402,520 +0.60(+0.71%)
Jul 12, 2011 84.90 85.96 84.67 84.67 10,233,977 -1.15(-1.34%)
Jul 11, 2011 86.23 86.51 85.22 85.82 10,105,710 -1.66(-1.90%)
Jul 08, 2011 87.89 87.98 86.83 87.48 11,866,397 -1.43(-1.61%)
Jul 07, 2011 88.58 89.59 88.17 88.90 9,762,572 +1.15(+1.31%)
Jul 06, 2011 87.38 87.98 87.34 87.75 6,849,045 +0.05(+0.05%)
Jul 05, 2011 88.53 88.67 87.11 87.71 9,096,865 -0.74(-0.83%)
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.