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 (%)
Jan 29, 2010 17.69 17.99 17.52 17.53 74,429,200 -0.09(-0.49%)
Jan 28, 2010 17.92 17.94 17.46 17.62 72,563,224 -0.15(-0.86%)
Jan 27, 2010 17.76 17.87 17.48 17.77 70,464,680 -0.05(-0.31%)
Jan 26, 2010 17.81 18.21 17.73 17.83 71,546,016 -0.02(-0.12%)
Jan 25, 2010 17.95 18.03 17.69 17.85 68,887,216 +0.28(+1.61%)
Jan 22, 2010 18.05 18.28 17.55 17.57 149,183,488 +0.10(+0.56%)
Jan 21, 2010 17.96 17.97 17.39 17.47 90,870,408 -0.52(-2.91%)
Jan 20, 2010 17.99 18.19 17.81 17.99 59,120,996 -0.04(-0.24%)
Jan 19, 2010 17.83 18.27 17.82 18.04 55,642,664 +0.11(+0.61%)
Jan 15, 2010 18.19 17.93 17.93 17.93 67,960,816 -0.28(-1.56%)
Jan 14, 2010 18.31 18.40 18.19 18.21 52,610,604 -0.14(-0.77%)
Jan 13, 2010 18.28 18.45 18.07 18.35 59,899,604 +0.07(+0.36%)
Jan 12, 2010 18.08 18.36 18.07 18.29 59,244,048 +0.01(+0.06%)
Jan 11, 2010 18.35 18.41 18.04 18.28 70,241,560 +0.17(+0.96%)
Jan 08, 2010 17.79 18.20 17.74 18.10 105,563,944 +0.38(+2.15%)
Jan 07, 2010 16.88 17.97 16.83 17.72 170,047,056 +0.87(+5.18%)
Jan 06, 2010 16.93 17.03 16.84 16.85 50,807,376 -0.09(-0.51%)
Jan 05, 2010 16.86 17.09 16.85 16.93 59,173,176 +0.09(+0.52%)
Jan 04, 2010 16.60 17.05 16.52 16.85 61,504,516 +0.35(+2.11%)
Dec 31, 2009 16.65 16.50 16.50 16.50 40,837,696 -0.24(-1.43%)
Dec 30, 2009 16.68 16.76 16.64 16.74 41,200,088 -0.10(-0.58%)
Dec 29, 2009 16.75 16.93 16.68 16.84 44,373,696 +0.11(+0.65%)
Dec 28, 2009 16.77 16.83 16.64 16.73 41,918,728 -0.11(-0.65%)
Dec 24, 2009 16.77 16.88 16.75 16.84 17,038,918 +0.03(+0.19%)
Dec 23, 2009 16.86 16.88 16.69 16.80 38,825,316 +0.45(+2.73%)
Dec 22, 2009 16.45 16.58 16.30 16.36 45,563,104 -0.24(-1.46%)
Dec 21, 2009 16.58 16.69 16.42 16.60 50,279,432 +0.13(+0.77%)
Dec 18, 2009 16.81 16.81 16.47 16.47 74,953,064 -0.21(-1.27%)
Dec 17, 2009 16.47 16.85 16.43 16.69 64,588,596 +0.06(+0.38%)
Dec 16, 2009 16.70 16.75 16.55 16.62 68,663,288 -0.02(-0.13%)
Dec 15, 2009 16.73 16.93 16.54 16.64 74,949,488 -0.21(-1.25%)
Dec 14, 2009 16.95 16.96 16.82 16.85 41,496,368 +0.03(+0.19%)
Dec 11, 2009 16.61 16.91 16.58 16.82 53,420,044 +0.33(+1.99%)
Dec 10, 2009 16.71 16.75 16.43 16.50 52,768,784 -0.05(-0.32%)
Dec 09, 2009 16.62 16.69 16.40 16.55 55,511,600 -0.06(-0.38%)
Dec 08, 2009 16.80 16.83 16.54 16.61 74,576,184 -0.38(-2.24%)
Dec 07, 2009 16.98 17.16 16.92 16.99 60,949,804 -0.13(-0.74%)
Dec 04, 2009 17.27 17.42 16.97 17.12 83,658,824 +0.21(+1.25%)
Dec 03, 2009 17.03 17.23 16.91 16.91 70,534,368 -0.07(-0.44%)
Dec 02, 2009 17.03 17.14 16.86 16.98 61,780,956 -0.11(-0.62%)
Dec 01, 2009 17.19 17.28 16.86 17.09 92,759,904 +0.16(+0.94%)
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%)
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.