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 (%)
Sep 30, 2008 18.48 20.17 18.48 19.75 98,110,032 +1.86(+10.39%)
Sep 29, 2008 19.45 19.86 17.89 17.89 97,005,344 -1.66(-8.52%)
Sep 26, 2008 19.17 19.99 18.99 19.55 0 -0.33(-1.67%)
Sep 25, 2008 18.32 20.32 18.20 19.89 135,364,064 +0.84(+4.43%)
Sep 24, 2008 19.42 19.42 18.44 19.04 78,431,280 -0.28(-1.44%)
Sep 23, 2008 19.64 19.86 19.10 19.32 82,797,160 -0.93(-4.59%)
Sep 22, 2008 21.20 21.28 19.86 20.25 72,273,792 -0.36(-1.77%)
Sep 19, 2008 22.55 22.61 19.76 20.61 0 +1.42(+7.38%)
Sep 18, 2008 18.38 19.77 17.18 19.20 269,269,984 +2.23(+13.17%)
Sep 17, 2008 17.40 17.68 16.17 16.96 314,162,272 -1.21(-6.66%)
Sep 16, 2008 16.08 18.44 16.07 18.17 251,438,480 +0.33(+1.87%)
Sep 15, 2008 18.00 18.89 17.34 17.84 239,442,736 -1.56(-8.04%)
Sep 12, 2008 20.11 20.12 19.09 19.40 213,141,184 -1.02(-5.01%)
Sep 11, 2008 20.09 20.55 19.47 20.42 113,202,248 +0.05(+0.25%)
Sep 10, 2008 20.57 20.62 20.12 20.37 77,019,184 -0.02(-0.11%)
Sep 09, 2008 21.00 21.23 20.35 20.39 99,970,560 -0.70(-3.33%)
Sep 08, 2008 20.94 21.15 20.49 21.10 116,559,608 +0.88(+4.34%)
Sep 05, 2008 19.94 20.26 19.86 20.22 0 +0.13(+0.65%)
Sep 04, 2008 20.59 20.66 20.02 20.09 83,138,936 -0.63(-3.05%)
Sep 03, 2008 20.63 20.81 20.52 20.72 51,161,020 +0.03(+0.14%)
Sep 02, 2008 20.70 21.14 20.63 20.69 81,068,480 +0.31(+1.53%)
Aug 29, 2008 20.87 20.94 20.36 20.38 0 -0.53(-2.53%)
Aug 28, 2008 20.56 20.97 20.52 20.91 58,859,900 +0.44(+2.16%)
Aug 27, 2008 20.50 20.73 20.35 20.47 46,074,940 -0.04(-0.18%)
Aug 26, 2008 20.66 20.66 20.29 20.50 55,557,932 -0.04(-0.18%)
Aug 25, 2008 21.06 21.06 20.44 20.54 59,396,444 -0.58(-2.75%)
Aug 22, 2008 20.97 21.21 20.92 21.12 0 +0.27(+1.29%)
Aug 21, 2008 20.52 20.90 20.45 20.85 51,883,908 +0.07(+0.35%)
Aug 20, 2008 20.84 20.98 20.37 20.78 56,072,088 -0.04(-0.21%)
Aug 19, 2008 21.18 21.21 20.63 20.82 58,009,320 -0.46(-2.18%)
Aug 18, 2008 21.73 21.98 21.14 21.29 57,990,748 -0.33(-1.51%)
Aug 15, 2008 21.51 21.79 21.41 21.61 0 +0.20(+0.95%)
Aug 14, 2008 21.12 21.68 21.04 21.41 49,482,980 +0.15(+0.72%)
Aug 13, 2008 21.45 21.51 21.09 21.26 53,342,052 -0.31(-1.45%)
Aug 12, 2008 21.70 21.89 21.44 21.57 52,125,268 -0.15(-0.70%)
Aug 11, 2008 21.48 22.04 21.37 21.72 67,729,696 +0.22(+1.05%)
Aug 08, 2008 20.73 21.57 20.72 21.50 84,107,880 +0.78(+3.75%)
Aug 07, 2008 20.86 21.09 20.66 20.72 57,282,660 -0.31(-1.48%)
Aug 06, 2008 21.15 21.16 20.84 21.03 53,661,004 -0.18(-0.85%)
Aug 05, 2008 20.58 21.21 20.58 21.21 72,031,280 +0.78(+3.83%)
Aug 04, 2008 20.41 20.62 20.13 20.43 50,822,540 -0.03(-0.14%)
Aug 01, 2008 20.62 20.81 20.38 20.46 51,636,536 -0.06(-0.28%)
Jul 31, 2008 20.81 21.00 20.52 20.52 75,572,184 -0.49(-2.35%)
Jul 30, 2008 20.84 21.29 20.71 21.01 76,405,776 +0.41(+2.01%)
Jul 29, 2008 20.60 20.60 20.12 20.60 63,067,544 +0.51(+2.56%)
Jul 28, 2008 20.81 21.00 20.05 20.08 67,938,536 -0.74(-3.55%)
Jul 25, 2008 21.00 21.20 20.56 20.82 66,165,772 +0.00(+0.00%)
Jul 24, 2008 21.57 21.68 20.80 20.82 84,305,168 -0.45(-2.11%)
Jul 23, 2008 20.87 21.31 20.70 21.27 107,956,120 +0.60(+2.91%)
Jul 22, 2008 20.18 20.69 20.02 20.67 98,887,712 +0.59(+2.93%)
Jul 21, 2008 20.39 20.44 20.02 20.08 58,015,448 -0.22(-1.11%)
Jul 18, 2008 20.39 20.44 20.00 20.31 76,315,576 +0.00(+0.00%)
Jul 17, 2008 20.38 20.61 20.08 20.31 101,353,136 +0.23(+1.16%)
Jul 16, 2008 19.44 20.18 19.16 20.07 114,326,928 +0.75(+3.86%)
Jul 15, 2008 19.62 19.73 18.57 19.33 129,858,656 -0.38(-1.95%)
Jul 14, 2008 20.40 20.40 19.60 19.71 81,936,632 -0.35(-1.74%)
Jul 11, 2008 20.02 20.49 19.80 20.06 135,025,712 +0.01(+0.07%)
Jul 10, 2008 19.98 20.11 19.63 20.04 127,651,384 +0.33(+1.65%)
Jul 09, 2008 20.41 20.55 19.68 19.72 90,495,984 -0.63(-3.10%)
Jul 08, 2008 19.71 20.47 19.66 20.35 122,834,880 +0.70(+3.54%)
Jul 07, 2008 19.65 19.92 19.46 19.65 106,864,008 +0.14(+0.71%)
Jul 04, 2008 19.40 19.65 19.22 19.52 53,327,088 +0.00(+0.00%)
Jul 03, 2008 19.40 19.65 19.22 19.52 53,327,088 +0.29(+1.51%)
Jul 02, 2008 19.73 19.77 19.19 19.23 84,485,016 -0.44(-2.25%)
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.