Skip to main content

General Electric (NY: GE )

183.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.91 26.00 25.76 25.87 31,728,768 -0.08(-0.30%)
Mar 30, 2011 25.78 26.17 25.72 25.95 36,402,484 +0.32(+1.26%)
Mar 29, 2011 25.37 25.69 25.20 25.63 27,929,088 +0.14(+0.56%)
Mar 28, 2011 25.56 25.65 25.37 25.49 27,475,418 +0.00(+0.00%)
Mar 25, 2011 25.61 25.72 25.41 25.49 31,067,424 -0.04(-0.15%)
Mar 24, 2011 25.40 25.55 25.14 25.52 34,035,352 +0.32(+1.28%)
Mar 23, 2011 25.10 25.24 24.84 25.20 34,298,100 +0.05(+0.21%)
Mar 22, 2011 25.51 25.51 25.12 25.15 36,064,128 -0.30(-1.17%)
Mar 21, 2011 25.48 25.55 25.33 25.45 41,089,148 +0.61(+2.44%)
Mar 18, 2011 25.37 25.49 24.80 24.84 62,015,364 +0.04(+0.16%)
Mar 17, 2011 24.87 25.33 24.60 24.80 64,738,748 +0.35(+1.42%)
Mar 16, 2011 25.01 25.18 24.14 24.45 102,369,312 -0.85(-3.37%)
Mar 15, 2011 24.97 25.50 24.94 25.30 103,448,856 -0.40(-1.56%)
Mar 14, 2011 25.76 25.92 25.10 25.71 70,679,312 -0.57(-2.16%)
Mar 11, 2011 25.74 26.43 25.73 26.27 43,627,192 +0.34(+1.29%)
Mar 10, 2011 26.14 26.49 25.85 25.94 62,590,436 -0.68(-2.57%)
Mar 09, 2011 26.55 26.72 26.20 26.62 38,533,820 +0.03(+0.10%)
Mar 08, 2011 26.36 26.83 26.14 26.60 39,011,440 +0.30(+1.13%)
Mar 07, 2011 26.32 26.57 25.82 26.30 51,495,156 +0.01(+0.05%)
Mar 04, 2011 26.91 26.92 26.05 26.29 47,420,316 -0.49(-1.83%)
Mar 03, 2011 26.94 27.01 26.71 26.78 35,806,384 +0.55(+2.12%)
Mar 02, 2011 26.04 26.63 26.01 26.22 38,054,716 +0.09(+0.35%)
Mar 01, 2011 27.25 27.32 26.12 26.13 48,038,312 -0.86(-3.20%)
Feb 28, 2011 27.03 27.19 26.87 27.00 33,037,940 +0.13(+0.48%)
Feb 25, 2011 26.72 26.94 26.45 26.87 35,409,132 +0.31(+1.17%)
Feb 24, 2011 25.96 26.65 25.94 26.56 50,620,288 +1.14(+4.47%)
Feb 23, 2011 25.61 25.82 25.06 25.42 67,992,464 -0.56(-2.16%)
Feb 22, 2011 26.06 26.47 25.78 25.98 58,064,120 -0.77(-2.89%)
Feb 18, 2011 26.87 26.95 26.58 26.76 36,450,820 -0.10(-0.37%)
Feb 17, 2011 26.56 26.93 26.53 26.86 29,375,356 +0.10(+0.37%)
Feb 16, 2011 26.73 26.82 26.52 26.76 31,244,510 -0.03(-0.09%)
Feb 15, 2011 26.77 26.82 26.51 26.78 31,737,500 -0.05(-0.19%)
Feb 14, 2011 26.84 27.02 26.77 26.83 34,767,132 +0.21(+0.80%)
Feb 11, 2011 26.26 26.76 26.24 26.62 32,578,754 +0.07(+0.28%)
Feb 10, 2011 26.42 26.59 26.13 26.54 40,219,768 -0.05(-0.19%)
Feb 09, 2011 26.56 26.74 26.28 26.59 48,915,988 +0.04(+0.14%)
Feb 08, 2011 26.15 26.59 26.09 26.56 44,013,192 +0.51(+1.96%)
Feb 07, 2011 25.92 26.21 25.87 26.04 36,360,900 +0.39(+1.51%)
Feb 04, 2011 25.94 25.96 25.46 25.66 34,544,160 +0.07(+0.29%)
Feb 03, 2011 25.77 25.91 25.48 25.58 32,994,456 -0.26(-1.01%)
Feb 02, 2011 26.01 26.16 25.77 25.84 33,867,584 -0.11(-0.43%)
Feb 01, 2011 25.43 26.08 25.33 25.96 54,724,584 +0.82(+3.28%)
Jan 31, 2011 25.12 25.32 25.08 25.13 41,438,392 -0.07(-0.30%)
Jan 28, 2011 25.44 25.88 25.11 25.21 81,845,936 -0.10(-0.39%)
Jan 27, 2011 24.91 25.37 24.83 25.31 54,336,664 +0.45(+1.81%)
Jan 26, 2011 25.18 25.21 24.86 24.86 54,276,908 -0.07(-0.30%)
Jan 25, 2011 24.93 25.31 24.71 24.93 80,901,120 -0.07(-0.30%)
Jan 24, 2011 24.87 25.11 24.63 25.01 78,951,136 +0.37(+1.52%)
Jan 21, 2011 23.00 24.92 24.02 24.63 183,570,704 +1.63(+7.11%)
Jan 20, 2011 23.04 23.20 22.67 23.00 54,257,512 +0.12(+0.55%)
Jan 19, 2011 23.22 23.25 22.70 22.87 65,840,660 -0.34(-1.45%)
Jan 18, 2011 23.69 23.70 23.16 23.21 56,483,368 -0.27(-1.16%)
Jan 14, 2011 23.22 23.51 23.15 23.48 33,845,028 +0.27(+1.17%)
Jan 13, 2011 23.37 23.46 23.16 23.21 35,902,284 -0.09(-0.37%)
Jan 12, 2011 23.17 23.37 23.06 23.30 49,052,932 +0.05(+0.21%)
Jan 11, 2011 23.34 23.47 23.18 23.25 37,286,496 +0.15(+0.65%)
Jan 10, 2011 23.22 23.40 23.04 23.10 50,466,384 +0.10(+0.43%)
Jan 07, 2011 23.19 23.29 22.71 23.00 45,945,924 -0.16(-0.70%)
Jan 06, 2011 23.32 23.36 22.99 23.16 31,760,640 -0.10(-0.43%)
Jan 05, 2011 23.11 23.36 22.99 23.26 41,117,572 +0.04(+0.16%)
Jan 04, 2011 22.89 23.22 22.61 23.22 63,295,200 +0.21(+0.92%)
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.