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 30, 2011 85.63 87.06 85.49 86.88 9,777,774 +1.38(+1.62%)
Jun 29, 2011 85.40 85.72 84.76 85.49 8,420,373 +0.55(+0.65%)
Jun 28, 2011 84.44 84.94 83.65 84.94 8,400,984 +0.74(+0.88%)
Jun 27, 2011 82.96 84.85 82.92 84.20 10,080,548 +1.43(+1.73%)
Jun 24, 2011 84.85 84.90 82.78 82.78 17,547,542 -1.89(-2.23%)
Jun 23, 2011 84.48 84.71 82.96 84.67 15,053,233 -0.83(-0.97%)
Jun 22, 2011 86.09 86.65 85.49 85.49 10,425,148 -1.15(-1.33%)
Jun 21, 2011 85.68 87.25 85.49 86.65 12,752,318 +1.52(+1.79%)
Jun 20, 2011 84.83 85.22 84.71 85.13 8,444,194 -0.05(-0.05%)
Jun 17, 2011 85.82 86.09 84.46 85.17 12,287,271 +0.23(+0.27%)
Jun 16, 2011 83.88 85.72 83.84 84.94 11,958,962 +0.92(+1.10%)
Jun 15, 2011 84.39 85.30 83.70 84.02 12,796,046 -0.96(-1.13%)
Jun 14, 2011 84.66 85.67 84.52 84.98 10,803,416 +0.96(+1.14%)
Jun 13, 2011 83.66 84.61 83.24 84.02 9,291,586 +0.32(+0.38%)
Jun 10, 2011 84.57 84.61 82.88 83.70 12,221,581 -1.19(-1.40%)
Jun 09, 2011 84.57 85.71 84.48 84.89 8,621,281 +0.32(+0.38%)
Jun 08, 2011 84.48 85.30 84.07 84.57 11,427,615 +0.14(+0.16%)
Jun 07, 2011 84.71 85.44 84.39 84.43 11,593,717 +0.09(+0.11%)
Jun 06, 2011 85.48 85.89 84.02 84.34 13,243,891 -1.64(-1.91%)
Jun 03, 2011 86.03 86.76 85.67 85.99 10,750,062 -1.28(-1.47%)
May 24, 2011 88.77 89.18 87.04 87.26 10,000,679 -1.32(-1.50%)
May 23, 2011 88.27 89.00 87.40 88.59 8,544,909 -1.05(-1.17%)
May 20, 2011 91.06 91.10 89.46 89.64 9,967,335 -1.55(-1.70%)
May 19, 2011 90.78 91.60 90.65 91.19 9,376,971 +0.91(+1.01%)
May 18, 2011 89.50 90.78 88.68 90.28 10,056,525 +0.78(+0.87%)
May 17, 2011 89.64 90.14 88.91 89.50 10,415,116 -0.78(-0.86%)
May 16, 2011 90.69 91.33 89.91 90.28 10,024,447 -0.59(-0.65%)
May 13, 2011 91.92 92.02 90.28 90.87 9,240,420 -1.14(-1.24%)
May 12, 2011 91.38 92.20 90.92 92.02 8,386,725 +0.23(+0.25%)
May 11, 2011 92.34 93.25 91.38 91.79 8,430,938 -0.96(-1.03%)
May 10, 2011 92.02 93.30 91.92 92.75 8,367,173 +1.05(+1.15%)
May 09, 2011 91.24 91.88 90.92 91.70 8,361,868 +0.27(+0.30%)
May 06, 2011 92.24 92.52 91.15 91.42 9,576,123 +0.50(+0.55%)
May 05, 2011 92.43 92.75 90.51 90.92 12,543,150 -1.69(-1.83%)
May 04, 2011 94.30 94.39 92.06 92.61 12,680,379 -1.69(-1.79%)
May 03, 2011 93.00 94.35 92.98 94.30 8,768,888 +0.73(+0.78%)
May 02, 2011 93.50 93.66 93.34 93.57 7,910,408 +0.14(+0.15%)
Apr 29, 2011 94.67 94.76 93.20 93.43 9,084,552 -0.69(-0.73%)
Apr 28, 2011 94.53 94.89 93.52 94.12 9,217,871 -0.23(-0.24%)
Apr 27, 2011 92.24 95.26 92.06 94.35 19,353,430 +2.51(+2.74%)
Apr 26, 2011 91.56 92.88 91.38 91.83 11,496,357 +0.96(+1.06%)
Apr 25, 2011 91.70 91.88 90.87 90.87 12,208,596 -0.27(-0.30%)
Apr 21, 2011 94.94 95.03 90.14 91.15 26,640,584 -2.06(-2.21%)
Apr 20, 2011 93.75 93.84 92.66 93.20 12,177,993 +0.59(+0.64%)
Apr 19, 2011 91.33 92.93 91.06 92.61 13,903,788 +1.37(+1.50%)
Apr 18, 2011 90.33 91.38 89.14 91.24 13,932,068 -0.32(-0.35%)
Apr 15, 2011 91.60 92.75 91.33 91.56 10,976,142 +0.18(+0.20%)
Apr 14, 2011 90.69 91.74 89.55 91.38 9,630,562 +0.27(+0.30%)
Apr 13, 2011 91.60 91.88 90.78 91.10 8,754,877 -0.64(-0.70%)
Apr 12, 2011 91.47 92.11 90.46 91.74 10,678,232 -0.46(-0.50%)
Apr 11, 2011 92.47 93.07 91.74 92.20 6,413,373 -0.05(-0.05%)
Apr 08, 2011 93.59 93.75 91.70 92.24 10,623,765 -0.73(-0.79%)
Apr 07, 2011 93.62 93.66 92.24 92.98 11,413,848 -0.91(-0.97%)
Apr 06, 2011 93.98 94.21 93.07 93.89 11,133,360 +1.01(+1.08%)
Apr 05, 2011 93.57 94.25 92.75 92.88 9,105,213 -0.91(-0.97%)
Apr 04, 2011 94.71 94.80 93.39 93.80 9,937,881 +0.87(+0.93%)
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.