Skip to main content

General Electric (NY: GE )

185.06 +4.72 (+2.62%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 33.73 33.86 32.98 33.32 37,949,268 -0.57(-1.68%)
Jun 29, 2012 33.21 33.89 33.21 33.89 44,541,272 +1.04(+3.17%)
Jun 28, 2012 32.40 32.85 32.32 32.85 34,967,448 +0.11(+0.35%)
Jun 27, 2012 32.38 32.84 32.35 32.74 33,074,740 +0.54(+1.67%)
Jun 26, 2012 31.78 32.36 31.73 32.20 36,114,896 +0.46(+1.43%)
Jun 25, 2012 31.68 31.88 31.37 31.75 27,388,168 -0.47(-1.46%)
Jun 22, 2012 32.01 32.38 31.73 32.22 31,601,394 +0.46(+1.43%)
Jun 21, 2012 32.51 32.64 31.65 31.76 37,462,816 +0.40(+1.27%)
Jun 20, 2012 31.21 31.44 30.97 31.36 29,951,948 +0.16(+0.50%)
Jun 19, 2012 31.01 31.43 30.97 31.21 27,673,134 +0.39(+1.27%)
Jun 18, 2012 31.02 31.18 30.82 30.82 26,895,932 -0.39(-1.25%)
Jun 15, 2012 31.01 31.21 30.82 31.21 38,324,792 +0.85(+2.79%)
Jun 14, 2012 29.81 30.44 29.62 30.36 40,490,668 +0.54(+1.81%)
Jun 13, 2012 29.64 30.08 29.56 29.82 26,121,496 -0.17(-0.56%)
Jun 12, 2012 29.50 29.99 29.39 29.99 30,593,030 +0.57(+1.94%)
Jun 11, 2012 29.79 29.91 29.36 29.42 33,418,472 -0.14(-0.47%)
Jun 08, 2012 29.22 29.64 29.10 29.56 70,108,848 +0.31(+1.05%)
Jun 07, 2012 29.39 29.56 29.10 29.25 90,513,080 +0.18(+0.64%)
Jun 06, 2012 28.31 29.07 28.19 29.07 27,847,602 +0.99(+3.51%)
Jun 05, 2012 27.84 28.17 27.74 28.08 24,968,264 +0.14(+0.50%)
Jun 04, 2012 28.39 28.50 27.79 27.94 43,253,712 -0.60(-2.10%)
Jun 01, 2012 28.97 29.24 28.34 28.54 39,581,276 -0.85(-2.88%)
May 31, 2012 29.27 29.59 29.05 29.39 31,851,720 +0.08(+0.26%)
May 30, 2012 29.54 29.56 29.24 29.31 27,175,296 -0.48(-1.60%)
May 29, 2012 29.70 29.91 29.56 29.79 23,148,384 +0.23(+0.78%)
May 25, 2012 29.70 29.90 29.44 29.56 17,439,606 -0.08(-0.26%)
May 24, 2012 29.48 29.85 29.28 29.64 27,192,152 +0.11(+0.37%)
May 23, 2012 29.44 29.58 28.87 29.53 41,237,648 +0.00(+0.00%)
May 22, 2012 29.50 29.70 29.34 29.53 30,649,174 +0.09(+0.31%)
May 21, 2012 29.24 29.54 29.18 29.44 25,075,984 +0.26(+0.90%)
May 18, 2012 29.18 29.50 29.02 29.18 39,711,864 +0.11(+0.37%)
May 17, 2012 29.25 29.45 29.05 29.07 33,882,444 -0.18(-0.63%)
May 16, 2012 29.08 29.65 28.81 29.25 55,227,304 +0.92(+3.26%)
May 15, 2012 28.56 28.74 28.21 28.33 30,894,506 -0.31(-1.08%)
May 14, 2012 28.97 29.01 28.56 28.64 30,503,596 -0.63(-2.16%)
May 11, 2012 29.13 29.67 29.11 29.27 17,075,632 -0.12(-0.42%)
May 10, 2012 29.44 29.61 29.27 29.39 22,865,008 +0.28(+0.95%)
May 09, 2012 29.25 29.31 28.85 29.11 39,939,288 -0.52(-1.77%)
May 08, 2012 29.61 29.76 29.28 29.64 26,162,166 -0.11(-0.36%)
May 07, 2012 29.48 29.99 29.47 29.74 23,153,492 -0.03(-0.10%)
May 04, 2012 30.11 30.16 29.64 29.78 22,602,892 -0.42(-1.38%)
May 03, 2012 30.48 30.48 30.13 30.19 15,707,852 -0.25(-0.81%)
May 02, 2012 30.36 30.45 30.05 30.44 21,866,588 -0.05(-0.15%)
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.