Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.43 38.75 38.17 38.33 42,032,732 -0.03(-0.09%)
Sep 27, 2012 37.53 38.58 37.35 38.36 39,810,664 +1.06(+2.85%)
Sep 26, 2012 37.40 37.55 37.25 37.30 24,367,100 -0.35(-0.94%)
Sep 25, 2012 37.79 38.25 37.63 37.65 27,849,806 -0.08(-0.22%)
Sep 24, 2012 37.80 37.89 37.63 37.74 21,802,724 -0.29(-0.75%)
Sep 21, 2012 38.06 38.29 37.91 38.02 39,450,008 +0.17(+0.45%)
Sep 20, 2012 37.45 37.92 37.33 37.85 25,879,932 +1.38(+3.77%)
Sep 19, 2012 36.27 36.58 36.19 36.48 24,879,264 +0.31(+0.85%)
Sep 18, 2012 35.76 36.17 35.71 36.17 23,876,154 +0.31(+0.86%)
Sep 17, 2012 35.67 35.86 35.62 35.86 48,748,792 -0.10(-0.27%)
Sep 14, 2012 36.11 36.38 35.75 35.96 61,598,320 +0.15(+0.41%)
Sep 13, 2012 35.41 36.17 35.37 35.81 68,688,584 +0.21(+0.59%)
Sep 12, 2012 35.24 35.67 35.23 35.60 26,442,916 +0.49(+1.39%)
Sep 11, 2012 34.95 35.28 34.80 35.11 20,655,270 +0.18(+0.51%)
Sep 10, 2012 34.93 35.21 34.85 34.93 20,703,852 -0.18(-0.51%)
Sep 07, 2012 34.67 35.11 34.64 35.11 22,369,818 +0.46(+1.31%)
Sep 06, 2012 33.94 34.67 33.91 34.66 32,690,600 +1.07(+3.20%)
Sep 05, 2012 33.42 33.78 33.36 33.58 20,310,962 +0.23(+0.68%)
Sep 04, 2012 33.55 33.65 33.31 33.36 23,471,788 -0.33(-0.97%)
Aug 31, 2012 33.76 33.88 33.52 33.68 18,252,958 +0.11(+0.34%)
Aug 30, 2012 33.70 33.80 33.54 33.57 13,057,072 -0.29(-0.86%)
Aug 29, 2012 33.86 34.07 33.84 33.86 12,251,752 -0.05(-0.14%)
Aug 27, 2012 33.86 34.07 33.81 33.91 17,693,286 +0.08(+0.24%)
Aug 24, 2012 33.49 33.99 33.42 33.83 18,040,644 +0.26(+0.78%)
Aug 23, 2012 33.73 33.81 33.55 33.57 22,466,400 -0.23(-0.67%)
Aug 22, 2012 33.78 33.94 33.68 33.80 17,226,680 -0.11(-0.34%)
Aug 21, 2012 34.10 34.23 33.83 33.91 18,715,912 -0.13(-0.38%)
Aug 20, 2012 34.07 34.19 33.88 34.04 16,838,528 -0.11(-0.33%)
Aug 17, 2012 34.32 34.32 34.06 34.15 18,466,100 -0.08(-0.24%)
Aug 16, 2012 33.94 34.38 33.86 34.23 20,658,436 +0.15(+0.43%)
Aug 15, 2012 33.93 34.20 33.81 34.09 17,751,342 +0.03(+0.10%)
Aug 14, 2012 34.28 34.33 33.99 34.06 18,504,548 -0.08(-0.24%)
Aug 13, 2012 34.22 34.25 33.96 34.14 16,523,743 -0.18(-0.52%)
Aug 10, 2012 34.15 34.32 34.06 34.32 15,014,550 +0.06(+0.19%)
Aug 09, 2012 34.06 34.35 34.06 34.25 19,159,170 +0.08(+0.24%)
Aug 08, 2012 34.23 34.30 33.99 34.17 19,888,280 -0.18(-0.52%)
Aug 07, 2012 34.38 34.46 34.30 34.35 19,131,884 +0.24(+0.72%)
Aug 06, 2012 34.10 34.45 33.99 34.10 21,004,074 +0.02(+0.05%)
Aug 03, 2012 33.86 34.15 33.78 34.09 23,298,950 +0.72(+2.14%)
Aug 02, 2012 33.37 33.67 32.85 33.37 27,054,462 -0.34(-1.01%)
Aug 01, 2012 33.93 34.07 33.68 33.71 21,971,974 -0.03(-0.10%)
Jul 31, 2012 33.75 33.97 33.75 33.75 23,566,690 -0.08(-0.24%)
Jul 30, 2012 33.81 34.01 33.65 33.83 27,665,214 -0.20(-0.57%)
Jul 27, 2012 33.55 34.15 33.44 34.02 49,368,648 +0.59(+1.75%)
Jul 26, 2012 32.85 33.67 32.79 33.44 34,936,516 +0.91(+2.80%)
Jul 25, 2012 32.62 32.79 32.49 32.53 26,185,908 +0.05(+0.15%)
Jul 24, 2012 32.62 32.67 32.10 32.48 33,749,956 -0.20(-0.60%)
Jul 23, 2012 31.81 32.74 31.75 32.67 37,804,804 +0.36(+1.11%)
Jul 20, 2012 32.35 33.13 31.63 32.32 71,364,808 +0.11(+0.35%)
Jul 19, 2012 32.43 32.43 31.94 32.20 25,775,300 -0.06(-0.20%)
Jul 18, 2012 31.96 32.30 31.86 32.27 24,155,150 +0.20(+0.61%)
Jul 17, 2012 31.94 32.28 31.60 32.07 31,936,726 +0.21(+0.66%)
Jul 16, 2012 31.73 31.89 31.60 31.86 21,993,960 -0.29(-0.91%)
Jul 13, 2012 31.73 32.32 31.65 32.15 19,880,402 +0.54(+1.70%)
Jul 12, 2012 31.71 31.94 31.49 31.62 30,833,828 -0.39(-1.22%)
Jul 11, 2012 32.01 32.19 31.78 32.01 26,285,892 +0.10(+0.31%)
Jul 10, 2012 32.59 32.64 31.71 31.91 33,567,240 -0.68(-2.10%)
Jul 09, 2012 32.51 32.59 32.38 32.59 20,277,332 +0.07(+0.20%)
Jul 06, 2012 32.79 32.95 32.45 32.53 34,587,040 -0.54(-1.62%)
Jul 05, 2012 33.08 33.31 33.00 33.06 17,852,296 -0.16(-0.49%)
Jul 03, 2012 33.15 33.34 33.06 33.23 13,064,395 -0.10(-0.29%)
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.