Skip to main content

General Electric (NY: GE )

74.52 -0.94 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 182.16 183.68 180.93 181.68 8,867,108 -0.16(-0.09%)
Sep 27, 2012 177.92 182.88 177.04 181.84 8,398,347 +5.04(+2.85%)
Sep 26, 2012 177.28 178.00 176.56 176.80 5,140,415 -1.68(-0.94%)
Sep 25, 2012 179.12 181.32 178.40 178.48 5,875,117 -0.40(-0.22%)
Sep 24, 2012 179.20 179.60 178.40 178.88 4,599,442 -1.36(-0.75%)
Sep 21, 2012 180.40 181.52 179.69 180.24 8,322,263 +0.80(+0.45%)
Sep 20, 2012 177.52 179.76 176.96 179.44 5,459,558 +0.00(+0.00%)
Sep 19, 2012 178.40 179.92 178.00 179.44 5,057,821 +1.52(+0.85%)
Sep 18, 2012 175.92 177.92 175.68 177.92 4,853,894 +1.52(+0.86%)
Sep 17, 2012 175.44 176.40 175.20 176.40 9,910,368 -0.48(-0.27%)
Sep 14, 2012 177.60 178.96 175.84 176.88 12,522,608 +0.72(+0.41%)
Sep 13, 2012 174.16 177.92 174.00 176.16 13,964,020 +1.04(+0.59%)
Sep 12, 2012 173.36 175.44 173.28 175.12 5,375,703 +2.40(+1.39%)
Sep 11, 2012 171.92 173.52 171.20 172.72 4,199,105 +0.88(+0.51%)
Sep 10, 2012 171.84 173.20 171.44 171.84 4,208,982 -0.88(-0.51%)
Sep 07, 2012 170.56 172.72 170.40 172.72 4,547,664 +2.24(+1.31%)
Sep 06, 2012 166.96 170.56 166.80 170.48 6,645,823 +5.28(+3.20%)
Sep 05, 2012 164.40 166.16 164.08 165.20 4,129,109 +1.12(+0.68%)
Sep 04, 2012 165.04 165.52 163.84 164.08 4,771,688 -1.60(-0.97%)
Aug 31, 2012 166.08 166.64 164.88 165.68 3,710,728 +0.56(+0.34%)
Aug 30, 2012 165.76 166.24 164.96 165.12 2,654,432 -1.44(-0.86%)
Aug 29, 2012 166.56 167.60 166.48 166.56 2,490,715 -0.24(-0.14%)
Aug 27, 2012 166.56 167.60 166.32 166.80 3,596,950 +0.40(+0.24%)
Aug 24, 2012 164.72 167.20 164.40 166.40 3,667,566 +1.28(+0.78%)
Aug 23, 2012 165.92 166.32 165.04 165.12 4,567,298 -1.12(-0.67%)
Aug 22, 2012 166.16 166.96 165.68 166.24 3,502,091 -0.56(-0.34%)
Aug 21, 2012 167.72 168.40 166.40 166.80 3,804,844 -0.64(-0.38%)
Aug 20, 2012 167.60 168.16 166.64 167.44 3,423,182 -0.56(-0.33%)
Aug 17, 2012 168.80 168.80 167.52 168.00 3,754,059 -0.40(-0.24%)
Aug 16, 2012 166.96 169.12 166.56 168.40 4,199,749 +0.72(+0.43%)
Aug 15, 2012 166.88 168.24 166.32 167.68 3,608,752 +0.16(+0.10%)
Aug 14, 2012 168.64 168.88 167.20 167.52 3,761,875 -0.40(-0.24%)
Aug 13, 2012 168.32 168.48 167.04 167.92 3,359,188 -0.88(-0.52%)
Aug 10, 2012 168.00 168.80 167.52 168.80 3,052,377 +0.32(+0.19%)
Aug 09, 2012 167.52 168.96 167.52 168.48 3,894,956 +0.40(+0.24%)
Aug 08, 2012 168.40 168.72 167.20 168.08 4,043,180 -0.88(-0.52%)
Aug 07, 2012 169.12 169.52 168.72 168.96 3,889,409 +1.20(+0.72%)
Aug 06, 2012 167.76 169.44 167.20 167.76 4,270,015 +0.08(+0.05%)
Aug 03, 2012 166.56 168.00 166.16 167.68 4,736,551 +3.52(+2.14%)
Aug 02, 2012 164.16 165.60 161.60 164.16 5,500,027 -1.68(-1.01%)
Aug 01, 2012 166.88 167.60 165.68 165.84 4,466,784 -0.16(-0.10%)
Jul 31, 2012 166.00 167.12 166.00 166.00 4,790,981 -0.40(-0.24%)
Jul 30, 2012 166.32 167.28 165.52 166.40 5,624,189 -0.96(-0.57%)
Jul 27, 2012 165.04 168.00 164.48 167.36 10,036,381 +2.88(+1.75%)
Jul 26, 2012 161.60 165.60 161.28 164.48 7,102,406 +4.48(+2.80%)
Jul 25, 2012 160.48 161.28 159.84 160.00 5,323,454 +0.24(+0.15%)
Jul 24, 2012 160.48 160.72 157.92 159.76 6,861,185 -0.96(-0.60%)
Jul 23, 2012 156.48 161.04 156.16 160.72 7,685,514 +1.76(+1.11%)
Jul 20, 2012 159.12 162.96 155.60 158.96 14,508,083 +0.56(+0.35%)
Jul 19, 2012 159.52 159.52 157.12 158.40 5,239,980 -0.32(-0.20%)
Jul 18, 2012 157.20 158.88 156.72 158.72 4,910,612 +0.96(+0.61%)
Jul 17, 2012 157.12 158.80 155.44 157.76 6,492,565 +1.04(+0.66%)
Jul 16, 2012 156.08 156.88 155.44 156.72 4,471,254 -1.44(-0.91%)
Jul 13, 2012 156.08 158.96 155.68 158.16 4,041,579 +2.64(+1.70%)
Jul 12, 2012 156.00 157.12 154.88 155.52 6,268,352 -1.92(-1.22%)
Jul 11, 2012 157.44 158.32 156.32 157.44 5,343,781 +0.48(+0.31%)
Jul 10, 2012 160.32 160.56 155.96 156.96 6,824,040 -3.36(-2.10%)
Jul 09, 2012 159.92 160.32 159.28 160.32 4,122,273 +0.32(+0.20%)
Jul 06, 2012 161.28 162.08 159.60 160.00 7,031,359 -2.64(-1.62%)
Jul 05, 2012 162.72 163.84 162.32 162.64 3,629,276 -0.80(-0.49%)
Jul 03, 2012 163.04 164.00 162.64 163.44 2,655,921 -0.48(-0.29%)
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.