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 (%)
Nov 30, 2009 16.72 16.97 16.71 16.93 66,377,752 +0.08(+0.50%)
Nov 27, 2009 16.37 16.99 16.17 16.84 57,649,188 -0.25(-1.48%)
Nov 25, 2009 17.16 17.17 16.95 17.10 45,586,508 +0.06(+0.37%)
Nov 24, 2009 16.99 17.12 16.82 17.03 76,362,880 +0.11(+0.62%)
Nov 23, 2009 16.73 16.95 16.73 16.93 69,924,120 +0.45(+2.76%)
Nov 20, 2009 16.55 16.61 16.33 16.47 60,486,688 -0.18(-1.08%)
Nov 19, 2009 16.82 16.86 16.46 16.65 65,981,484 -0.35(-2.05%)
Nov 18, 2009 16.92 17.05 16.85 17.00 44,979,324 +0.07(+0.44%)
Nov 17, 2009 16.86 16.99 16.79 16.93 49,230,988 +0.02(+0.12%)
Nov 16, 2009 16.70 17.11 16.66 16.91 92,959,128 +0.36(+2.17%)
Nov 13, 2009 16.56 16.70 16.44 16.55 61,921,328 -0.10(-0.57%)
Nov 12, 2009 16.70 16.84 16.55 16.64 62,091,432 -0.08(-0.51%)
Nov 11, 2009 16.84 16.88 16.54 16.73 67,463,784 +0.05(+0.32%)
Nov 10, 2009 16.85 16.90 16.36 16.67 69,608,520 -0.07(-0.44%)
Nov 09, 2009 16.59 16.82 16.48 16.75 97,368,304 +0.55(+3.39%)
Nov 06, 2009 15.25 16.37 15.67 16.20 156,197,856 +1.07(+7.05%)
Nov 05, 2009 15.09 15.37 15.02 15.13 66,676,580 +0.14(+0.92%)
Nov 04, 2009 15.26 15.42 14.95 14.99 75,848,192 -0.14(-0.91%)
Nov 03, 2009 15.01 15.29 14.97 15.13 72,888,768 -0.16(-1.04%)
Nov 02, 2009 15.11 15.42 14.99 15.29 95,701,928 +0.22(+1.47%)
Oct 30, 2009 15.78 15.79 14.95 15.07 122,880,464 -0.64(-4.10%)
Oct 29, 2009 15.36 15.84 15.28 15.71 79,137,848 +0.48(+3.12%)
Oct 28, 2009 15.61 15.66 15.16 15.24 101,454,944 -0.54(-3.42%)
Oct 27, 2009 15.92 16.00 15.70 15.78 82,739,016 -0.08(-0.53%)
Oct 26, 2009 16.10 16.33 15.67 15.86 91,073,720 -0.20(-1.25%)
Oct 23, 2009 16.02 16.08 15.97 16.06 83,360,608 -0.15(-0.91%)
Oct 22, 2009 16.38 16.46 15.97 16.21 118,368,704 -0.20(-1.22%)
Oct 21, 2009 16.39 16.85 16.38 16.41 91,456,736 -0.05(-0.32%)
Oct 20, 2009 16.40 16.50 16.38 16.46 95,620,560 -0.27(-1.64%)
Oct 19, 2009 16.96 17.04 16.70 16.74 93,850,048 -0.25(-1.49%)
Oct 16, 2009 17.28 17.34 16.75 16.99 172,552,096 -0.75(-4.23%)
Oct 15, 2009 17.74 17.79 17.41 17.74 87,286,232 -0.05(-0.30%)
Oct 14, 2009 17.72 17.83 17.53 17.79 87,547,920 +0.48(+2.75%)
Oct 13, 2009 17.25 17.48 16.99 17.32 66,810,808 +0.06(+0.37%)
Oct 12, 2009 17.32 17.42 17.19 17.26 55,451,308 +0.16(+0.93%)
Oct 09, 2009 17.12 17.30 17.01 17.10 66,629,368 -0.04(-0.25%)
Oct 08, 2009 17.39 17.49 17.12 17.14 73,171,952 +0.06(+0.37%)
Oct 07, 2009 16.94 17.25 16.81 17.08 57,551,112 +0.08(+0.50%)
Oct 06, 2009 17.05 17.33 16.91 16.99 90,534,424 +0.26(+1.58%)
Oct 05, 2009 16.47 16.81 16.39 16.73 70,093,920 +0.50(+3.06%)
Oct 02, 2009 16.33 16.55 16.01 16.23 125,951,088 -0.64(-3.82%)
Oct 01, 2009 17.23 17.32 16.85 16.88 107,345,328 -0.48(-2.74%)
Sep 30, 2009 17.78 17.82 17.23 17.35 114,247,816 -0.31(-1.74%)
Sep 29, 2009 17.87 18.06 17.62 17.66 76,398,960 -0.08(-0.48%)
Sep 28, 2009 17.40 17.87 17.37 17.74 69,758,672 +0.44(+2.57%)
Sep 25, 2009 17.28 17.51 16.97 17.30 98,170,080 -0.22(-1.27%)
Sep 24, 2009 18.03 18.14 17.27 17.52 116,547,704 -0.44(-2.47%)
Sep 23, 2009 18.14 18.49 17.91 17.96 127,115,944 -0.01(-0.06%)
Sep 22, 2009 18.03 18.16 17.87 17.97 90,721,144 +0.26(+1.49%)
Sep 21, 2009 17.36 17.85 17.16 17.71 103,291,392 +0.27(+1.58%)
Sep 18, 2009 17.84 17.84 17.36 17.44 116,423,488 -0.67(-3.68%)
Sep 17, 2009 17.93 18.51 17.28 18.10 241,314,256 +0.90(+5.23%)
Sep 16, 2009 16.82 17.63 16.76 17.20 261,393,760 +0.78(+4.73%)
Sep 15, 2009 15.90 16.58 15.89 16.42 203,699,520 +0.67(+4.23%)
Sep 14, 2009 14.94 15.82 14.78 15.76 135,570,912 +0.70(+4.64%)
Sep 11, 2009 15.26 15.38 15.02 15.06 98,608,488 -0.13(-0.88%)
Sep 10, 2009 15.31 15.34 14.90 15.19 116,741,432 -0.07(-0.47%)
Sep 09, 2009 15.17 15.43 15.00 15.26 150,022,336 +0.38(+2.55%)
Sep 08, 2009 14.90 15.08 14.74 14.88 139,267,168 +0.65(+4.54%)
Sep 04, 2009 13.84 14.27 13.65 14.24 75,239,352 +0.43(+3.12%)
Sep 03, 2009 13.70 13.84 13.64 13.81 53,032,428 +0.26(+1.89%)
Sep 02, 2009 13.56 13.67 13.38 13.55 68,563,776 -0.12(-0.90%)
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.