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 (%)
Dec 31, 2012 35.79 37.05 35.74 37.03 33,116,350 +0.97(+2.69%)
Dec 28, 2012 36.08 36.53 36.04 36.06 18,368,034 -0.44(-1.21%)
Dec 27, 2012 36.69 36.82 36.02 36.50 21,726,062 -0.14(-0.39%)
Dec 26, 2012 36.71 36.94 36.53 36.64 16,187,760 -0.09(-0.24%)
Dec 24, 2012 36.68 36.98 36.61 36.73 8,560,419 -0.11(-0.29%)
Dec 21, 2012 36.76 37.03 36.27 36.83 45,833,880 -0.30(-0.81%)
Dec 20, 2012 36.89 37.47 36.82 37.13 28,704,936 +1.68(+4.73%)
Dec 19, 2012 36.52 36.55 35.39 35.46 54,689,848 -1.15(-3.14%)
Dec 18, 2012 36.88 36.98 36.13 36.61 47,928,080 -0.41(-1.09%)
Dec 17, 2012 36.61 37.04 36.61 37.01 28,728,398 +0.52(+1.43%)
Dec 14, 2012 36.47 36.72 36.37 36.49 28,167,176 +0.00(+0.00%)
Dec 13, 2012 36.69 36.99 36.37 36.49 20,126,128 -0.27(-0.73%)
Dec 12, 2012 36.47 37.04 36.40 36.76 25,131,600 +0.46(+1.26%)
Dec 11, 2012 36.25 36.71 36.05 36.30 27,118,700 +0.20(+0.56%)
Dec 10, 2012 36.17 36.28 36.05 36.10 16,356,507 -0.12(-0.33%)
Dec 07, 2012 36.18 36.25 35.85 36.22 19,884,270 +0.15(+0.42%)
Dec 06, 2012 35.78 36.10 35.58 36.07 19,358,942 +0.24(+0.66%)
Dec 05, 2012 35.29 36.05 35.20 35.83 27,456,344 +0.62(+1.77%)
Dec 04, 2012 35.22 35.46 34.95 35.20 21,815,194 -0.46(-1.28%)
Nov 30, 2012 35.68 35.88 35.51 35.66 22,434,736 +0.00(+0.00%)
Nov 29, 2012 35.85 36.05 35.36 35.66 16,373,408 -0.02(-0.05%)
Nov 28, 2012 35.02 35.69 34.60 35.68 20,610,256 +0.46(+1.29%)
Nov 27, 2012 35.51 35.78 35.19 35.22 19,554,202 -0.32(-0.90%)
Nov 26, 2012 35.24 35.56 35.22 35.54 28,288,832 +0.03(+0.10%)
Nov 23, 2012 35.12 35.51 34.99 35.51 21,009,260 +0.61(+1.74%)
Nov 21, 2012 34.93 35.00 34.72 34.90 24,306,170 +0.10(+0.29%)
Nov 20, 2012 34.88 34.92 34.38 34.80 15,907,166 -0.07(-0.19%)
Nov 19, 2012 34.45 34.97 34.41 34.87 22,675,218 +0.86(+2.53%)
Nov 16, 2012 33.92 34.07 33.53 34.01 26,839,284 +0.15(+0.45%)
Nov 15, 2012 33.58 34.14 33.58 33.85 30,672,206 +0.08(+0.25%)
Nov 14, 2012 34.99 35.02 33.67 33.77 38,775,492 -1.13(-3.24%)
Nov 13, 2012 34.77 35.36 34.72 34.90 24,287,396 -0.35(-1.01%)
Nov 12, 2012 35.51 35.68 35.24 35.26 12,926,985 -0.19(-0.52%)
Nov 09, 2012 35.04 35.95 34.93 35.44 23,883,788 +0.19(+0.53%)
Nov 08, 2012 35.71 35.76 35.24 35.26 24,149,988 -0.41(-1.14%)
Nov 07, 2012 36.05 36.32 35.56 35.66 26,799,904 -0.78(-2.13%)
Nov 06, 2012 36.30 36.75 36.20 36.44 19,395,620 +0.30(+0.84%)
Nov 05, 2012 35.78 36.23 35.78 36.13 17,720,556 +0.17(+0.47%)
Nov 02, 2012 36.34 36.59 35.88 35.96 28,133,730 -0.05(-0.14%)
Nov 01, 2012 35.49 36.10 35.47 36.01 27,393,756 +0.47(+1.33%)
Oct 31, 2012 35.88 35.98 35.39 35.54 23,214,798 -0.08(-0.24%)
Oct 26, 2012 35.76 35.63 35.63 35.63 25,376,828 -0.25(-0.71%)
Oct 25, 2012 36.28 36.40 35.49 35.88 27,120,020 +0.00(+0.00%)
Oct 24, 2012 36.17 36.22 35.85 35.88 25,061,610 -0.03(-0.09%)
Oct 23, 2012 36.03 36.12 35.78 35.91 33,357,906 -1.27(-3.40%)
Oct 19, 2012 37.99 38.02 36.91 37.18 63,924,184 -1.32(-3.42%)
Oct 18, 2012 38.50 38.95 38.50 38.50 25,501,630 -0.17(-0.44%)
Oct 17, 2012 38.43 38.68 38.34 38.66 16,751,525 +0.46(+1.19%)
Oct 16, 2012 38.46 38.61 38.09 38.21 21,134,260 +0.00(+0.00%)
Oct 15, 2012 38.04 38.31 37.96 38.21 17,526,610 +0.27(+0.71%)
Oct 12, 2012 38.11 38.33 37.82 37.94 19,528,686 -0.05(-0.13%)
Oct 11, 2012 38.12 38.33 37.94 37.99 14,289,187 +0.13(+0.36%)
Oct 10, 2012 38.16 38.38 37.82 37.85 19,401,456 -0.32(-0.84%)
Oct 09, 2012 38.71 38.77 38.14 38.17 23,212,960 -0.51(-1.31%)
Oct 08, 2012 38.60 38.80 38.56 38.68 14,339,568 -0.34(-0.86%)
Oct 05, 2012 38.88 39.12 38.82 39.02 22,701,394 +0.29(+0.74%)
Oct 04, 2012 38.73 38.90 38.43 38.73 23,905,762 +0.07(+0.17%)
Oct 03, 2012 38.58 38.78 38.34 38.66 19,482,708 +0.20(+0.53%)
Oct 02, 2012 38.70 38.80 38.33 38.46 26,363,588 -0.03(-0.09%)
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.