Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 97.56 99.57 97.56 99.57 15,162,314 +3.06(+3.17%)
Jun 28, 2012 95.17 96.51 94.93 96.51 11,903,283 +0.33(+0.35%)
Jun 27, 2012 95.12 96.46 95.03 96.17 11,258,986 +1.58(+1.67%)
Jun 26, 2012 93.36 95.08 93.21 94.60 12,293,887 +1.34(+1.43%)
Jun 25, 2012 93.07 93.64 92.16 93.26 9,323,217 -1.39(-1.46%)
Jun 22, 2012 94.02 95.12 93.21 94.64 10,757,444 +1.34(+1.43%)
Jun 21, 2012 95.50 95.89 92.97 93.31 12,752,733 -1.91(-2.01%)
Jun 20, 2012 94.74 95.46 94.03 95.22 9,866,125 +0.47(+0.50%)
Jun 19, 2012 94.13 95.41 94.03 94.74 9,115,487 +1.18(+1.27%)
Jun 18, 2012 94.18 94.65 93.56 93.56 8,859,478 -1.18(-1.25%)
Jun 15, 2012 94.13 94.74 93.56 94.74 12,624,126 +1.33(+1.42%)
Jun 14, 2012 91.71 93.66 91.14 93.42 13,159,284 +1.66(+1.81%)
Jun 13, 2012 91.19 92.57 90.95 91.76 8,489,368 -0.52(-0.56%)
Jun 12, 2012 90.77 92.28 90.43 92.28 9,942,596 +1.75(+1.94%)
Jun 11, 2012 91.67 92.04 90.34 90.53 10,860,853 -0.43(-0.47%)
Jun 08, 2012 89.91 91.19 89.53 90.95 22,785,060 +0.95(+1.05%)
Jun 07, 2012 90.43 90.95 89.53 90.01 29,416,342 +0.57(+0.64%)
Jun 06, 2012 87.12 89.44 86.74 89.44 9,050,345 +3.03(+3.51%)
Jun 05, 2012 85.65 86.69 85.36 86.41 8,114,573 +0.43(+0.50%)
Jun 04, 2012 87.35 87.69 85.51 85.98 14,057,260 -1.85(-2.10%)
Jun 01, 2012 89.15 89.96 87.20 87.83 12,863,736 -2.61(-2.88%)
May 31, 2012 90.05 91.05 89.39 90.43 10,351,665 +0.24(+0.26%)
May 30, 2012 90.91 90.95 89.96 90.20 8,831,848 -1.47(-1.60%)
May 29, 2012 91.38 92.04 90.95 91.67 7,523,120 +0.71(+0.78%)
May 25, 2012 91.38 92.00 90.58 90.95 5,667,793 -0.24(-0.26%)
May 24, 2012 90.72 91.85 90.10 91.19 8,837,327 +0.33(+0.36%)
May 23, 2012 90.58 91.00 88.82 90.86 13,402,050 +0.00(+0.00%)
May 22, 2012 90.77 91.38 90.29 90.86 9,960,843 +0.28(+0.31%)
May 21, 2012 89.96 90.91 89.77 90.58 8,149,581 +0.81(+0.90%)
May 18, 2012 89.77 90.77 89.30 89.77 12,906,176 +0.33(+0.37%)
May 17, 2012 90.01 90.62 89.39 89.44 11,011,641 -0.57(-0.63%)
May 16, 2012 89.49 91.24 88.63 90.01 17,948,624 +2.84(+3.26%)
May 15, 2012 87.88 88.44 86.79 87.17 10,040,575 -0.95(-1.08%)
May 14, 2012 89.15 89.25 87.88 88.11 9,913,531 -1.94(-2.16%)
May 11, 2012 89.63 91.29 89.58 90.05 5,549,503 -0.38(-0.42%)
May 10, 2012 90.58 91.10 90.05 90.43 7,431,024 +0.85(+0.95%)
May 09, 2012 90.01 90.20 88.78 89.58 12,980,088 -1.61(-1.77%)
May 08, 2012 91.10 91.57 90.10 91.19 8,502,586 -0.33(-0.36%)
May 07, 2012 90.72 92.28 90.67 91.52 7,524,780 -0.09(-0.10%)
May 04, 2012 92.66 92.80 91.19 91.62 7,345,837 -1.28(-1.38%)
May 03, 2012 93.80 93.80 92.71 92.90 5,104,981 -0.76(-0.81%)
May 02, 2012 93.42 93.70 92.47 93.66 7,106,542 -0.14(-0.15%)
May 01, 2012 92.75 94.51 92.19 93.80 7,391,265 +1.04(+1.12%)
Apr 30, 2012 93.23 93.42 92.09 92.75 6,939,770 -0.95(-1.01%)
Apr 27, 2012 93.28 94.13 92.85 93.70 7,221,531 +0.76(+0.82%)
Apr 26, 2012 92.04 93.37 91.90 92.94 7,301,063 +0.81(+0.87%)
Apr 25, 2012 93.66 93.84 92.00 92.14 10,206,669 -0.43(-0.46%)
Apr 24, 2012 90.91 92.85 90.53 92.57 10,461,305 +2.23(+2.46%)
Apr 23, 2012 90.29 90.58 89.72 90.34 10,985,933 -1.37(-1.50%)
Apr 20, 2012 92.04 93.04 91.19 91.71 14,341,359 +1.04(+1.15%)
Apr 19, 2012 90.81 91.19 89.87 90.67 11,008,129 +0.19(+0.21%)
Apr 18, 2012 91.10 91.62 90.20 90.48 7,035,851 -1.14(-1.24%)
Apr 17, 2012 90.15 91.71 89.63 91.62 7,498,084 +2.08(+2.33%)
Apr 16, 2012 89.91 90.62 89.30 89.53 6,345,451 +0.09(+0.11%)
Apr 13, 2012 90.86 90.86 89.34 89.44 8,511,230 -1.99(-2.18%)
Apr 12, 2012 90.05 91.52 89.82 91.43 5,927,424 +1.37(+1.53%)
Apr 11, 2012 90.10 90.72 89.91 90.05 7,949,769 +1.28(+1.44%)
Apr 10, 2012 90.58 90.62 88.59 88.78 11,494,159 -2.18(-2.40%)
Apr 09, 2012 90.48 91.29 90.34 90.95 7,643,670 -1.37(-1.49%)
Apr 05, 2012 92.90 93.37 92.19 92.33 8,432,909 -1.18(-1.27%)
Apr 04, 2012 93.09 93.84 92.94 93.51 9,223,258 -1.04(-1.10%)
Apr 03, 2012 94.60 94.84 93.80 94.56 9,245,291 -0.28(-0.30%)
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.