Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.72 16.90 16.58 16.73 84,132 -0.23(-1.33%)
Aug 30, 2010 17.00 17.06 16.82 16.95 31,428,488 +0.14(+0.83%)
Aug 27, 2010 16.95 17.10 16.65 16.82 40,114,408 -0.15(-0.89%)
Aug 26, 2010 16.97 17.16 16.73 16.97 9,991 +0.08(+0.48%)
Aug 25, 2010 16.76 17.01 16.51 16.88 5,812,390 +0.03(+0.21%)
Aug 24, 2010 16.85 17.09 16.70 16.85 193,257 -0.41(-2.35%)
Aug 23, 2010 17.64 17.70 17.21 17.26 47,937,824 -0.16(-0.93%)
Aug 20, 2010 17.59 17.59 17.26 17.42 56,442,060 -0.25(-1.44%)
Aug 19, 2010 18.03 18.12 17.44 17.67 229,915 -0.52(-2.87%)
Aug 18, 2010 18.06 18.24 17.97 18.19 40,560 +0.14(+0.77%)
Aug 17, 2010 18.15 18.24 17.96 18.06 98,098 +0.14(+0.78%)
Aug 16, 2010 17.72 17.95 17.56 17.92 48,649,440 +0.09(+0.52%)
Aug 13, 2010 17.82 17.99 17.78 17.82 35,941,036 -0.10(-0.55%)
Aug 12, 2010 17.87 18.17 17.78 17.92 50,236,192 -0.25(-1.40%)
Aug 11, 2010 18.52 18.58 18.01 18.18 160,585 -0.56(-3.00%)
Aug 10, 2010 18.74 18.94 18.49 18.74 5,101 -0.24(-1.28%)
Aug 09, 2010 19.03 19.07 18.89 18.98 34,437,184 -0.08(-0.43%)
Aug 06, 2010 19.06 19.06 18.65 19.06 50,873,528 -0.08(-0.42%)
Aug 05, 2010 19.10 19.17 18.85 19.14 40,183,404 +0.05(+0.24%)
Aug 04, 2010 19.02 19.13 18.97 19.10 77,634 +0.09(+0.49%)
Aug 03, 2010 18.99 19.14 18.96 19.01 49,835 -0.01(-0.06%)
Aug 02, 2010 18.91 19.09 18.90 19.02 58,134,276 +0.34(+1.80%)
Jul 30, 2010 18.68 18.82 18.44 18.68 52,006,204 -0.03(-0.19%)
Jul 29, 2010 18.72 18.82 18.47 18.72 110,058 -0.03(-0.19%)
Jul 28, 2010 18.75 18.75 18.48 18.75 12,236 +0.00(+0.00%)
Jul 27, 2010 18.75 19.20 18.66 18.75 49,935 +0.05(+0.25%)
Jul 26, 2010 18.44 18.73 18.19 18.70 69,801,328 +0.50(+2.74%)
Jul 23, 2010 17.63 18.37 17.42 18.21 97,280,984 +0.58(+3.29%)
Jul 22, 2010 17.48 17.72 17.35 17.63 197,891 +0.43(+2.49%)
Jul 21, 2010 17.51 17.61 16.97 17.20 56,090,660 -0.12(-0.67%)
Jul 20, 2010 17.31 17.39 16.64 17.31 58,056,376 +0.37(+2.19%)
Jul 19, 2010 16.86 17.08 16.77 16.94 42,334,704 +0.08(+0.48%)
Jul 16, 2010 16.86 17.45 16.80 16.86 108,222,432 -0.54(-3.13%)
Jul 15, 2010 17.57 17.71 17.24 17.41 68,430,264 -0.21(-1.18%)
Jul 14, 2010 17.68 17.73 17.45 17.61 85,593 -0.01(-0.07%)
Jul 13, 2010 17.63 17.79 17.57 17.63 159,094 +0.32(+1.88%)
Jul 12, 2010 17.27 17.37 17.13 17.30 33,089,168 -0.02(-0.13%)
Jul 09, 2010 17.32 17.37 17.09 17.32 39,775,316 +0.14(+0.81%)
Jul 08, 2010 17.23 17.58 16.88 17.19 109,960 +0.24(+1.44%)
Jul 07, 2010 16.21 16.99 16.18 16.94 79,124,424 +0.75(+4.65%)
Jul 06, 2010 16.35 16.59 16.00 16.19 23,520 +0.10(+0.65%)
Jul 02, 2010 16.09 16.53 15.93 16.09 67,777,264 -0.30(-1.84%)
Jul 01, 2010 16.61 16.72 16.07 16.39 92,384,408 -0.32(-1.94%)
Jun 30, 2010 16.71 17.02 16.63 16.71 30,384 +0.01(+0.07%)
Jun 29, 2010 16.70 17.14 16.54 16.70 223,931 -0.58(-3.35%)
Jun 25, 2010 17.28 17.56 17.17 17.28 115,828,688 -0.20(-1.13%)
Jun 24, 2010 17.48 17.90 17.39 17.48 76,926 -0.36(-2.01%)
Jun 23, 2010 18.26 18.41 17.81 17.83 84,182,912 -0.46(-2.53%)
Jun 22, 2010 18.65 18.74 18.28 18.30 481,191 -0.36(-1.93%)
Jun 21, 2010 18.79 19.06 18.58 18.66 61,451,124 +0.17(+0.94%)
Jun 18, 2010 18.48 18.60 18.38 18.48 51,195,664 +0.05(+0.25%)
Jun 17, 2010 18.39 18.46 18.14 18.44 49,981 +0.62(+3.51%)
Jun 16, 2010 17.81 18.08 17.55 17.81 77,100,896 +0.08(+0.44%)
Jun 15, 2010 17.73 17.81 17.26 17.73 14,927 +0.44(+2.53%)
Jun 14, 2010 17.72 17.85 17.25 17.30 67,377,976 -0.19(-1.09%)
Jun 11, 2010 17.45 17.54 17.27 17.49 63,045,256 -0.13(-0.76%)
Jun 10, 2010 17.62 17.84 17.44 17.62 117,386 +0.40(+2.35%)
Jun 09, 2010 17.51 17.64 17.10 17.22 59,452,944 -0.18(-1.03%)
Jun 08, 2010 17.37 17.48 16.91 17.40 3,567 +0.08(+0.45%)
Jun 07, 2010 17.68 17.70 17.27 17.32 65,026,164 -0.34(-1.91%)
Jun 04, 2010 17.66 18.07 17.49 17.66 101,813,264 -0.83(-4.50%)
Jun 03, 2010 18.44 18.52 18.24 18.49 46,125,872 +0.11(+0.61%)
Jun 02, 2010 18.37 18.42 17.93 18.37 55,924,188 +0.42(+2.32%)
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.