Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 24.16 24.32 23.88 24.05 52,254,396 -0.27(-1.10%)
Jul 28, 2011 24.36 24.79 24.29 24.32 36,229,704 +0.00(+0.00%)
Jul 27, 2011 24.80 24.86 24.24 24.32 58,169,284 -0.60(-2.42%)
Jul 26, 2011 25.52 25.57 24.84 24.92 50,899,032 -0.54(-2.11%)
Jul 25, 2011 25.48 25.70 25.31 25.46 32,628,538 -0.11(-0.42%)
Jul 22, 2011 25.70 25.72 25.45 25.57 61,177,140 -0.16(-0.63%)
Jul 21, 2011 25.49 25.89 25.33 25.73 50,075,896 +0.50(+1.97%)
Jul 20, 2011 25.18 25.39 24.98 25.23 36,156,592 +0.28(+1.13%)
Jul 19, 2011 24.71 25.03 24.64 24.95 34,003,984 +0.39(+1.59%)
Jul 18, 2011 24.62 24.70 24.39 24.56 29,455,758 -0.16(-0.65%)
Jul 15, 2011 24.91 25.09 24.56 24.72 37,636,988 -0.16(-0.65%)
Jul 14, 2011 25.05 25.25 24.80 24.88 32,575,140 +0.03(+0.11%)
Jul 13, 2011 24.88 25.29 24.84 24.86 42,542,608 +0.17(+0.71%)
Jul 12, 2011 24.75 25.06 24.68 24.68 35,104,164 -0.34(-1.34%)
Jul 11, 2011 25.14 25.22 24.84 25.02 34,664,188 -0.48(-1.90%)
Jul 08, 2011 25.62 25.65 25.31 25.50 40,703,624 -0.42(-1.61%)
Jul 07, 2011 25.82 26.12 25.70 25.92 33,487,170 +0.34(+1.31%)
Jul 06, 2011 25.48 25.65 25.46 25.58 23,493,312 +0.01(+0.05%)
Jul 05, 2011 25.81 25.85 25.39 25.57 31,203,688 -0.21(-0.83%)
Jul 01, 2011 25.33 25.86 25.18 25.78 41,603,996 +0.46(+1.80%)
Jun 30, 2011 24.96 25.38 24.92 25.33 33,539,316 +0.40(+1.62%)
Jun 29, 2011 24.90 24.99 24.71 24.92 28,883,216 +0.16(+0.65%)
Jun 28, 2011 24.62 24.76 24.39 24.76 28,816,706 +0.21(+0.88%)
Jun 27, 2011 24.19 24.74 24.17 24.55 34,577,880 +0.42(+1.73%)
Jun 24, 2011 24.74 24.75 24.13 24.13 60,190,852 -0.55(-2.23%)
Jun 23, 2011 24.63 24.70 24.19 24.68 51,634,976 -0.24(-0.97%)
Jun 22, 2011 25.10 25.26 24.92 24.92 35,759,912 -0.34(-1.33%)
Jun 21, 2011 24.98 25.43 24.92 25.26 43,742,472 +0.44(+1.79%)
Jun 20, 2011 24.73 24.84 24.70 24.82 28,964,926 -0.01(-0.05%)
Jun 17, 2011 25.02 25.10 24.62 24.83 42,147,288 +0.07(+0.27%)
Jun 16, 2011 24.45 24.99 24.44 24.76 41,021,136 +1.03(+4.35%)
Jun 15, 2011 23.83 24.09 23.64 23.73 45,305,444 -0.27(-1.13%)
Jun 14, 2011 23.91 24.20 23.87 24.00 38,250,376 +0.27(+1.14%)
Jun 13, 2011 23.63 23.90 23.51 23.73 32,897,618 +0.09(+0.38%)
Jun 10, 2011 23.89 23.90 23.41 23.64 43,271,504 -0.34(-1.40%)
Jun 09, 2011 23.89 24.21 23.86 23.98 30,524,346 +0.09(+0.38%)
Jun 08, 2011 23.86 24.09 23.74 23.89 40,460,400 +0.04(+0.16%)
Jun 07, 2011 23.92 24.13 23.83 23.85 41,048,500 +0.03(+0.11%)
Jun 06, 2011 24.14 24.26 23.73 23.82 46,891,072 -0.46(-1.91%)
Jun 03, 2011 24.30 24.50 24.20 24.29 38,061,468 -0.36(-1.47%)
May 24, 2011 25.07 25.19 24.58 24.65 35,408,216 -0.37(-1.50%)
May 23, 2011 24.93 25.14 24.69 25.02 30,253,946 -0.30(-1.17%)
May 20, 2011 25.72 25.73 25.27 25.32 35,290,160 -0.44(-1.70%)
May 19, 2011 25.64 25.87 25.60 25.76 33,199,930 +0.26(+1.01%)
May 18, 2011 25.28 25.64 25.05 25.50 35,605,944 +0.22(+0.87%)
May 17, 2011 25.32 25.46 25.11 25.28 36,875,568 -0.22(-0.86%)
May 16, 2011 25.61 25.80 25.40 25.50 35,492,368 -0.17(-0.65%)
May 13, 2011 25.96 25.99 25.50 25.67 32,716,460 -0.32(-1.24%)
May 12, 2011 25.81 26.04 25.68 25.99 29,693,882 +0.06(+0.25%)
May 11, 2011 26.08 26.34 25.81 25.92 29,850,424 -0.27(-1.03%)
May 10, 2011 25.99 26.35 25.96 26.20 29,624,658 +0.30(+1.15%)
May 09, 2011 25.77 25.95 25.68 25.90 29,605,876 +0.08(+0.30%)
May 06, 2011 26.05 26.13 25.74 25.82 33,905,044 +0.14(+0.55%)
May 05, 2011 26.11 26.20 25.56 25.68 44,410,044 -0.48(-1.83%)
May 04, 2011 26.63 26.66 26.00 26.16 44,895,912 -0.48(-1.79%)
May 03, 2011 26.27 26.65 26.26 26.63 31,046,964 +0.21(+0.78%)
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.