Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.12 25.32 25.08 25.13 41,438,392 -0.07(-0.30%)
Jan 28, 2011 25.44 25.88 25.11 25.21 81,845,936 -0.10(-0.39%)
Jan 27, 2011 24.91 25.37 24.83 25.31 54,336,664 +0.45(+1.81%)
Jan 26, 2011 25.18 25.21 24.86 24.86 54,276,908 -0.07(-0.30%)
Jan 25, 2011 24.93 25.31 24.71 24.93 80,901,120 -0.07(-0.30%)
Jan 24, 2011 24.87 25.11 24.63 25.01 78,951,136 +0.37(+1.52%)
Jan 21, 2011 23.00 24.92 24.02 24.63 183,570,704 +1.63(+7.11%)
Jan 20, 2011 23.04 23.20 22.67 23.00 54,257,512 +0.12(+0.55%)
Jan 19, 2011 23.22 23.25 22.70 22.87 65,840,660 -0.34(-1.45%)
Jan 18, 2011 23.69 23.70 23.16 23.21 56,483,368 -0.27(-1.16%)
Jan 14, 2011 23.22 23.51 23.15 23.48 33,845,028 +0.27(+1.17%)
Jan 13, 2011 23.37 23.46 23.16 23.21 35,902,284 -0.09(-0.37%)
Jan 12, 2011 23.17 23.37 23.06 23.30 49,052,932 +0.05(+0.21%)
Jan 11, 2011 23.34 23.47 23.18 23.25 37,286,496 +0.15(+0.65%)
Jan 10, 2011 23.22 23.40 23.04 23.10 50,466,384 +0.10(+0.43%)
Jan 07, 2011 23.19 23.29 22.71 23.00 45,945,924 -0.16(-0.70%)
Jan 06, 2011 23.32 23.36 22.99 23.16 31,760,640 -0.10(-0.43%)
Jan 05, 2011 23.11 23.36 22.99 23.26 41,117,572 +0.04(+0.16%)
Jan 04, 2011 22.89 23.22 22.61 23.22 63,295,200 +0.21(+0.92%)
Jan 03, 2011 23.07 23.09 22.74 23.01 42,316,556 +0.19(+0.82%)
Dec 31, 2010 22.65 22.90 22.62 22.82 21,697,978 +0.12(+0.55%)
Dec 30, 2010 22.81 22.90 22.66 22.70 23,154,042 -0.10(-0.44%)
Dec 29, 2010 22.92 23.07 22.79 22.80 27,698,192 -0.06(-0.27%)
Dec 28, 2010 22.72 22.97 22.66 22.86 38,232,872 +0.16(+0.71%)
Dec 27, 2010 22.36 22.75 22.36 22.70 26,699,230 +0.19(+0.83%)
Dec 23, 2010 22.46 22.65 22.44 22.51 24,829,026 -0.02(-0.11%)
Dec 22, 2010 22.25 22.56 22.24 22.54 34,439,268 +1.04(+4.82%)
Dec 21, 2010 21.36 21.62 21.31 21.50 34,815,220 +0.18(+0.84%)
Dec 20, 2010 21.34 21.38 21.20 21.32 33,741,680 +0.06(+0.28%)
Dec 17, 2010 21.30 21.34 21.10 21.26 54,324,052 -0.08(-0.39%)
Dec 16, 2010 21.06 21.46 20.98 21.34 44,886,864 +0.34(+1.60%)
Dec 15, 2010 21.19 21.27 20.86 21.01 58,902,176 -0.24(-1.13%)
Dec 14, 2010 21.21 21.49 21.12 21.25 63,564,376 +0.08(+0.40%)
Dec 13, 2010 21.49 21.50 21.08 21.16 56,509,408 -0.12(-0.56%)
Dec 10, 2010 20.68 21.48 20.66 21.28 104,809,648 +0.71(+3.44%)
Dec 09, 2010 20.67 20.70 20.49 20.58 32,528,986 +0.11(+0.53%)
Dec 08, 2010 20.43 20.58 20.25 20.47 39,560,948 +0.01(+0.06%)
Dec 07, 2010 20.32 20.76 20.28 20.46 80,300,680 +0.40(+1.98%)
Dec 06, 2010 20.06 20.25 19.97 20.06 48,892,456 -0.10(-0.48%)
Dec 03, 2010 19.81 20.18 19.77 20.16 41,843,140 +0.12(+0.60%)
Dec 02, 2010 19.57 20.04 19.55 20.04 67,241,992 +0.46(+2.33%)
Dec 01, 2010 19.25 19.58 19.25 19.58 57,159,468 +0.56(+2.97%)
Nov 30, 2010 18.92 19.16 18.88 19.01 44,841,284 -0.17(-0.88%)
Nov 29, 2010 18.89 19.28 18.83 19.18 47,045,220 +0.20(+1.08%)
Nov 26, 2010 18.95 19.07 18.92 18.98 14,524,323 -0.17(-0.88%)
Nov 24, 2010 18.99 19.15 19.15 19.15 35,375,324 +0.22(+1.14%)
Nov 23, 2010 19.01 19.09 18.77 18.93 46,570,748 -0.32(-1.68%)
Nov 22, 2010 19.39 19.39 18.95 19.25 54,433,384 -0.23(-1.17%)
Nov 19, 2010 19.29 19.49 19.16 19.48 41,015,968 +0.22(+1.12%)
Nov 18, 2010 19.22 19.46 19.22 19.27 41,646,648 +0.28(+1.45%)
Nov 17, 2010 19.06 19.12 18.93 18.99 30,193,006 -0.06(-0.31%)
Nov 16, 2010 19.39 19.41 18.93 19.05 61,688,436 -0.46(-2.34%)
Nov 15, 2010 19.49 19.73 19.43 19.51 32,598,784 -0.01(-0.06%)
Nov 12, 2010 19.52 19.69 19.35 19.52 40,227,700 -0.12(-0.61%)
Nov 11, 2010 19.75 19.84 19.48 19.64 38,811,232 -0.24(-1.21%)
Nov 10, 2010 19.99 20.02 19.66 19.88 41,362,700 -0.08(-0.42%)
Nov 09, 2010 20.20 20.20 19.87 19.96 41,563,036 -0.22(-1.07%)
Nov 08, 2010 19.96 20.23 19.96 20.18 39,768,772 +0.08(+0.42%)
Nov 05, 2010 19.84 20.25 19.83 20.09 58,134,416 +0.26(+1.33%)
Nov 04, 2010 19.46 19.93 19.43 19.83 72,598,680 +0.54(+2.80%)
Nov 03, 2010 19.17 19.34 19.07 19.29 54,735,716 +0.14(+0.75%)
Nov 02, 2010 19.16 19.30 19.07 19.15 42,005,276 -0.01(-0.06%)
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.