Skip to main content

General Electric (NY: GE )

184.72 +4.39 (+2.44%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.53 29.64 29.27 29.33 28,956,576 -0.17(-0.57%)
Feb 28, 2012 29.44 29.54 29.24 29.50 22,748,008 +0.14(+0.47%)
Feb 27, 2012 29.28 29.72 29.22 29.36 24,371,164 -0.26(-0.88%)
Feb 24, 2012 29.81 29.82 29.47 29.62 15,541,288 -0.11(-0.36%)
Feb 23, 2012 29.36 29.82 29.25 29.73 29,637,028 +1.13(+3.96%)
Feb 22, 2012 28.66 28.72 28.29 28.60 27,713,414 -0.03(-0.10%)
Feb 21, 2012 28.64 28.76 28.49 28.63 28,421,624 +0.19(+0.67%)
Feb 17, 2012 28.29 28.49 28.19 28.44 39,381,568 +0.40(+1.42%)
Feb 16, 2012 27.82 28.07 27.73 28.04 27,455,292 +0.37(+1.33%)
Feb 15, 2012 28.04 28.05 27.58 27.67 28,055,960 -0.27(-0.95%)
Feb 14, 2012 27.92 28.15 27.73 27.93 26,598,120 -0.19(-0.68%)
Feb 13, 2012 28.07 28.14 27.88 28.13 70,703,184 +0.29(+1.03%)
Feb 10, 2012 28.01 28.04 27.68 27.84 74,279,768 -0.38(-1.33%)
Feb 09, 2012 28.48 28.54 28.19 28.21 29,944,118 -0.16(-0.57%)
Feb 08, 2012 28.30 28.48 28.14 28.38 22,807,228 +0.09(+0.31%)
Feb 07, 2012 28.05 28.32 27.89 28.29 24,422,616 +0.19(+0.68%)
Feb 06, 2012 28.01 28.24 27.95 28.10 28,973,840 +0.04(+0.16%)
Feb 03, 2012 28.02 28.17 27.90 28.05 30,433,834 +0.40(+1.44%)
Feb 02, 2012 27.80 27.92 27.58 27.65 25,637,820 -0.03(-0.11%)
Feb 01, 2012 27.93 28.11 27.65 27.68 35,263,208 +0.09(+0.32%)
Jan 31, 2012 27.99 28.04 27.57 27.60 31,325,800 -0.28(-1.01%)
Jan 30, 2012 27.77 27.91 27.58 27.88 25,544,382 -0.19(-0.68%)
Jan 27, 2012 28.02 28.21 27.90 28.07 22,115,332 -0.06(-0.21%)
Jan 26, 2012 28.41 28.42 27.99 28.13 28,730,402 -0.09(-0.31%)
Jan 25, 2012 27.77 28.26 27.71 28.21 34,740,740 +0.43(+1.54%)
Jan 24, 2012 27.79 27.82 27.65 27.79 26,933,552 -0.15(-0.53%)
Jan 23, 2012 28.16 28.38 27.88 27.93 34,285,496 -0.31(-1.10%)
Jan 20, 2012 27.74 28.31 27.55 28.24 62,670,572 +0.00(+0.00%)
Jan 19, 2012 28.07 28.30 27.92 28.24 36,528,404 +0.19(+0.68%)
Jan 18, 2012 27.40 28.10 27.37 28.05 35,866,620 +0.41(+1.49%)
Jan 17, 2012 28.01 28.17 27.55 27.64 33,361,970 -0.15(-0.53%)
Jan 13, 2012 27.70 27.79 27.43 27.79 28,511,190 -0.13(-0.48%)
Jan 12, 2012 27.96 28.02 27.67 27.92 26,394,328 +0.07(+0.27%)
Jan 11, 2012 27.36 27.95 27.29 27.85 32,324,546 +0.24(+0.85%)
Jan 10, 2012 28.04 28.10 27.46 27.61 40,225,840 -0.21(-0.74%)
Jan 09, 2012 27.64 27.85 27.37 27.82 31,846,626 +0.31(+1.13%)
Jan 06, 2012 27.62 27.71 27.37 27.51 34,631,204 +0.15(+0.54%)
Jan 05, 2012 27.23 27.43 26.98 27.36 30,994,980 -0.01(-0.05%)
Jan 04, 2012 27.01 27.43 26.96 27.37 28,987,492 +0.96(+3.63%)
Dec 30, 2011 26.65 26.65 26.37 26.42 21,294,952 -0.24(-0.89%)
Dec 29, 2011 26.27 26.73 26.24 26.65 27,806,444 +0.35(+1.35%)
Dec 28, 2011 26.55 26.58 26.14 26.30 26,432,886 -0.27(-1.00%)
Dec 27, 2011 26.81 26.84 26.56 26.56 28,526,612 -0.32(-1.21%)
Dec 23, 2011 26.58 26.96 26.47 26.89 31,927,874 +2.00(+8.03%)
Dec 21, 2011 24.37 25.00 24.13 24.89 56,782,984 +0.58(+2.37%)
Dec 20, 2011 23.99 24.47 23.97 24.31 43,423,284 +0.59(+2.49%)
Dec 19, 2011 23.88 24.06 23.62 23.72 47,051,828 -0.21(-0.88%)
Dec 16, 2011 23.83 24.05 23.79 23.93 68,582,616 +0.31(+1.31%)
Dec 15, 2011 23.67 23.74 23.34 23.62 43,626,732 +0.25(+1.08%)
Dec 14, 2011 22.99 23.59 22.93 23.37 63,315,732 +0.27(+1.16%)
Dec 13, 2011 23.30 23.52 22.93 23.10 52,479,864 -0.06(-0.24%)
Dec 12, 2011 23.51 23.72 22.96 23.16 127,493,344 -0.53(-2.26%)
Dec 09, 2011 23.05 23.89 23.02 23.69 60,938,256 +0.75(+3.25%)
Dec 08, 2011 23.33 23.43 22.86 22.95 56,622,976 -0.61(-2.57%)
Dec 07, 2011 23.47 23.68 23.26 23.55 46,423,180 +0.03(+0.12%)
Dec 06, 2011 23.21 23.81 23.17 23.52 58,946,176 +0.55(+2.39%)
Dec 05, 2011 23.00 23.21 22.76 22.98 43,742,008 +0.34(+1.49%)
Dec 02, 2011 22.57 22.93 22.57 22.64 48,642,584 +0.25(+1.13%)
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.