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 (%)
Jul 29, 2011 82.87 83.42 81.90 82.50 15,233,813 -0.92(-1.10%)
Jul 28, 2011 83.56 85.03 83.33 83.42 10,562,108 +0.00(+0.00%)
Jul 27, 2011 85.08 85.26 83.15 83.42 16,958,190 -2.07(-2.42%)
Jul 26, 2011 87.52 87.71 85.22 85.49 14,838,682 -1.84(-2.11%)
Jul 25, 2011 87.38 88.17 86.83 87.34 9,512,253 -0.37(-0.42%)
Jul 22, 2011 88.14 88.21 87.29 87.71 17,835,076 -0.55(-0.63%)
Jul 21, 2011 87.43 88.81 86.88 88.26 14,598,711 +1.70(+1.97%)
Jul 20, 2011 86.37 87.11 85.68 86.55 10,540,793 +0.97(+1.13%)
Jul 19, 2011 84.76 85.86 84.53 85.59 9,913,240 +1.34(+1.59%)
Jul 18, 2011 84.44 84.71 83.65 84.25 8,587,288 -0.55(-0.65%)
Jul 15, 2011 85.45 86.05 84.25 84.80 10,972,376 -0.55(-0.65%)
Jul 14, 2011 85.91 86.60 85.08 85.36 9,496,686 +0.09(+0.11%)
Jul 13, 2011 85.36 86.74 85.22 85.26 12,402,520 +0.60(+0.71%)
Jul 12, 2011 84.90 85.96 84.67 84.67 10,233,977 -1.15(-1.34%)
Jul 11, 2011 86.23 86.51 85.22 85.82 10,105,710 -1.66(-1.90%)
Jul 08, 2011 87.89 87.98 86.83 87.48 11,866,397 -1.43(-1.61%)
Jul 07, 2011 88.58 89.59 88.17 88.90 9,762,572 +1.15(+1.31%)
Jul 06, 2011 87.38 87.98 87.34 87.75 6,849,045 +0.05(+0.05%)
Jul 05, 2011 88.53 88.67 87.11 87.71 9,096,865 -0.74(-0.83%)
Jul 01, 2011 86.88 88.72 86.37 88.44 12,128,884 +1.57(+1.80%)
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%)
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.