Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 91.34 92.06 91.20 91.38 11,396,671 -0.27(-0.30%)
Jan 28, 2011 92.52 94.11 91.29 91.66 22,509,834 -0.36(-0.39%)
Jan 27, 2011 90.57 92.25 90.29 92.02 14,944,043 +1.63(+1.81%)
Jan 26, 2011 91.57 91.66 90.39 90.39 14,927,609 -0.27(-0.30%)
Jan 25, 2011 90.66 92.02 89.84 90.66 22,249,984 -0.27(-0.30%)
Jan 24, 2011 90.43 91.29 89.57 90.93 21,713,684 +1.36(+1.52%)
Jan 21, 2011 83.62 90.61 87.35 89.57 50,486,880 +5.94(+7.11%)
Jan 20, 2011 83.76 84.35 82.44 83.62 14,922,274 +0.45(+0.55%)
Jan 19, 2011 84.44 84.55 82.54 83.17 18,107,952 -1.23(-1.45%)
Jan 18, 2011 86.12 86.17 84.21 84.40 15,534,444 -0.99(-1.16%)
Jan 14, 2011 84.44 85.48 84.17 85.38 9,308,293 +0.99(+1.17%)
Jan 13, 2011 84.99 85.30 84.21 84.40 9,874,093 -0.32(-0.37%)
Jan 12, 2011 84.26 84.99 83.85 84.71 13,490,875 +0.18(+0.21%)
Jan 11, 2011 84.87 85.35 84.28 84.53 10,254,789 +0.54(+0.65%)
Jan 10, 2011 84.44 85.08 83.76 83.99 13,879,613 +0.36(+0.43%)
Jan 07, 2011 84.31 84.67 82.58 83.62 12,636,364 -0.59(-0.70%)
Jan 06, 2011 84.80 84.94 83.58 84.21 8,735,030 -0.36(-0.43%)
Jan 05, 2011 84.03 84.94 83.58 84.58 11,308,438 +0.14(+0.16%)
Jan 04, 2011 83.22 84.44 82.22 84.44 17,407,882 +0.77(+0.92%)
Jan 03, 2011 83.90 83.94 82.67 83.67 11,638,190 +0.68(+0.82%)
Dec 31, 2010 82.35 83.26 82.26 82.99 5,967,527 +0.45(+0.55%)
Dec 30, 2010 82.94 83.26 82.40 82.54 6,367,984 -0.36(-0.44%)
Dec 29, 2010 83.35 83.90 82.85 82.90 7,617,747 -0.23(-0.27%)
Dec 28, 2010 82.63 83.53 82.40 83.13 10,515,067 +0.59(+0.71%)
Dec 27, 2010 81.31 82.72 81.31 82.54 7,343,006 +0.68(+0.83%)
Dec 23, 2010 81.67 82.35 81.58 81.86 6,828,649 -0.09(-0.11%)
Dec 22, 2010 80.90 82.04 80.86 81.95 9,471,724 +1.36(+1.69%)
Dec 21, 2010 80.04 81.03 79.86 80.58 9,288,865 +0.68(+0.85%)
Dec 20, 2010 80.00 80.13 79.46 79.91 9,002,439 +0.23(+0.28%)
Dec 17, 2010 79.82 80.00 79.10 79.68 14,493,913 -0.32(-0.39%)
Dec 16, 2010 78.92 80.45 78.65 80.00 11,976,027 +1.26(+1.60%)
Dec 15, 2010 79.41 79.73 78.20 78.74 15,715,378 -0.90(-1.13%)
Dec 14, 2010 79.50 80.56 79.14 79.64 16,959,274 +0.32(+0.40%)
Dec 13, 2010 80.54 80.58 79.01 79.32 15,076,977 -0.45(-0.56%)
Dec 10, 2010 77.52 80.49 77.43 79.77 27,963,708 +2.66(+3.44%)
Dec 09, 2010 77.48 77.57 76.80 77.12 8,678,887 +0.41(+0.53%)
Dec 08, 2010 76.58 77.12 75.90 76.71 10,555,047 +0.05(+0.06%)
Dec 07, 2010 76.17 77.79 75.99 76.67 21,424,600 +1.49(+1.98%)
Dec 06, 2010 75.18 75.90 74.87 75.18 13,044,738 -0.36(-0.48%)
Dec 03, 2010 74.24 75.63 74.10 75.54 11,163,947 +0.45(+0.60%)
Dec 02, 2010 73.34 75.09 73.29 75.09 17,940,480 +1.71(+2.33%)
Dec 01, 2010 72.17 73.38 72.17 73.38 15,250,415 +2.12(+2.97%)
Nov 30, 2010 70.91 71.81 70.77 71.27 11,963,866 -0.63(-0.88%)
Nov 29, 2010 70.82 72.26 70.59 71.90 12,551,886 +0.77(+1.08%)
Nov 26, 2010 71.04 71.49 70.91 71.13 3,875,157 -0.63(-0.88%)
Nov 24, 2010 71.18 71.76 71.76 71.76 9,438,303 +0.81(+1.14%)
Nov 23, 2010 71.27 71.54 70.37 70.95 12,425,295 -1.22(-1.68%)
Nov 22, 2010 72.66 72.66 71.04 72.17 14,523,084 -0.86(-1.17%)
Nov 19, 2010 72.30 73.07 71.81 73.02 10,943,254 +0.81(+1.12%)
Nov 18, 2010 72.03 72.93 72.03 72.21 11,111,522 +1.04(+1.45%)
Nov 17, 2010 71.45 71.67 70.95 71.18 8,055,636 -0.23(-0.32%)
Nov 16, 2010 72.66 72.75 70.95 71.40 16,458,766 -1.71(-2.34%)
Nov 15, 2010 73.07 73.97 72.84 73.11 8,697,509 -0.05(-0.06%)
Nov 12, 2010 73.16 73.79 72.53 73.16 10,732,940 -0.45(-0.61%)
Nov 11, 2010 74.01 74.37 73.02 73.61 10,355,019 -0.90(-1.21%)
Nov 10, 2010 74.91 75.05 73.70 74.51 11,035,764 -0.32(-0.42%)
Nov 09, 2010 75.72 75.72 74.46 74.82 11,089,213 -0.81(-1.07%)
Nov 08, 2010 74.82 75.81 74.82 75.63 10,610,496 +0.32(+0.42%)
Nov 05, 2010 74.37 75.90 74.33 75.32 15,510,536 +0.99(+1.33%)
Nov 04, 2010 72.93 74.69 72.84 74.33 19,369,670 +2.03(+2.80%)
Nov 03, 2010 71.85 72.48 71.49 72.30 14,603,747 +0.54(+0.75%)
Nov 02, 2010 71.81 72.35 71.49 71.76 11,207,206 -0.05(-0.06%)
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.