General Electric (NY: GE )

175.02 -5.10 (-2.83%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 93.23 93.42 92.09 92.75 6,939,770 -0.95(-1.01%)
Apr 27, 2012 93.28 94.13 92.85 93.70 7,221,531 +0.76(+0.82%)
Apr 26, 2012 92.04 93.37 91.90 92.94 7,301,063 +0.81(+0.87%)
Apr 25, 2012 93.66 93.84 92.00 92.14 10,206,669 -0.43(-0.46%)
Apr 24, 2012 90.91 92.85 90.53 92.57 10,461,305 +2.23(+2.46%)
Apr 23, 2012 90.29 90.58 89.72 90.34 10,985,933 -1.37(-1.50%)
Apr 20, 2012 92.04 93.04 91.19 91.71 14,341,359 +1.04(+1.15%)
Apr 19, 2012 90.81 91.19 89.87 90.67 11,008,129 +0.19(+0.21%)
Apr 18, 2012 91.10 91.62 90.20 90.48 7,035,851 -1.14(-1.24%)
Apr 17, 2012 90.15 91.71 89.63 91.62 7,498,084 +2.08(+2.33%)
Apr 16, 2012 89.91 90.62 89.30 89.53 6,345,451 +0.09(+0.11%)
Apr 13, 2012 90.86 90.86 89.34 89.44 8,511,230 -1.99(-2.18%)
Apr 12, 2012 90.05 91.52 89.82 91.43 5,927,424 +1.37(+1.53%)
Apr 11, 2012 90.10 90.72 89.91 90.05 7,949,769 +1.28(+1.44%)
Apr 10, 2012 90.58 90.62 88.59 88.78 11,494,159 -2.18(-2.40%)
Apr 09, 2012 90.48 91.29 90.34 90.95 7,643,670 -1.37(-1.49%)
Apr 05, 2012 92.90 93.37 92.19 92.33 8,432,909 -1.18(-1.27%)
Apr 04, 2012 93.09 93.84 92.94 93.51 9,223,258 -1.04(-1.10%)
Apr 03, 2012 94.60 94.84 93.80 94.56 9,245,291 -0.28(-0.30%)
Apr 02, 2012 94.89 95.27 94.27 94.84 9,323,270 -0.24(-0.25%)
Mar 30, 2012 95.08 95.36 94.51 95.08 8,652,632 +0.57(+0.60%)
Mar 29, 2012 93.89 94.60 93.37 94.51 8,573,263 -0.28(-0.30%)
Mar 28, 2012 94.84 99.48 93.63 94.79 11,701,178 -0.14(-0.15%)
Mar 27, 2012 95.31 95.41 94.79 94.93 8,089,315 -0.05(-0.05%)
Mar 26, 2012 94.65 95.27 94.37 94.98 9,069,285 +1.28(+1.37%)
Mar 23, 2012 93.75 94.32 93.32 93.70 7,222,347 -0.33(-0.35%)
Mar 22, 2012 94.51 94.56 93.28 94.03 10,709,508 -1.04(-1.10%)
Mar 21, 2012 95.50 96.26 94.93 95.08 10,787,228 +0.00(+0.00%)
Mar 20, 2012 94.84 95.74 94.65 95.08 10,034,467 -0.66(-0.69%)
Mar 19, 2012 95.12 96.45 95.03 95.74 9,015,692 +0.05(+0.05%)
Mar 16, 2012 95.98 96.17 94.79 95.69 16,728,197 +0.19(+0.20%)
Mar 15, 2012 94.13 95.69 94.08 95.50 16,106,569 +1.75(+1.87%)
Mar 14, 2012 92.99 94.22 92.75 93.75 15,062,011 +0.95(+1.02%)
Mar 13, 2012 90.95 93.13 90.43 92.80 13,459,213 +2.18(+2.40%)
Mar 12, 2012 90.43 90.91 90.20 90.62 7,461,919 +0.43(+0.47%)
Mar 09, 2012 90.10 90.86 89.63 90.20 7,913,284 +0.05(+0.05%)
Mar 08, 2012 89.91 90.43 89.63 90.15 7,593,417 +1.23(+1.39%)
Mar 07, 2012 88.02 89.30 87.88 88.92 11,473,375 +1.66(+1.90%)
Mar 06, 2012 88.11 88.16 86.79 87.26 11,839,869 -2.04(-2.28%)
Mar 05, 2012 89.77 89.91 88.73 89.30 7,503,806 -0.57(-0.63%)
Mar 02, 2012 90.67 90.67 89.53 89.87 7,648,032 -0.71(-0.78%)
Mar 01, 2012 90.72 90.91 90.15 90.58 7,881,151 +0.33(+0.37%)
Feb 29, 2012 90.86 91.19 90.05 90.24 9,410,756 -0.52(-0.57%)
Feb 28, 2012 90.58 90.91 89.96 90.77 7,393,000 +0.43(+0.47%)
Feb 27, 2012 90.10 91.46 89.91 90.34 7,920,518 -0.81(-0.88%)
Feb 24, 2012 91.71 91.76 90.67 91.14 5,050,848 -0.33(-0.36%)
Feb 23, 2012 90.34 91.76 90.01 91.48 9,631,900 +0.43(+0.47%)
Feb 22, 2012 91.24 91.43 90.06 91.05 8,704,620 -0.09(-0.10%)
Feb 21, 2012 91.19 91.57 90.72 91.14 8,927,065 +0.61(+0.67%)
Feb 17, 2012 90.06 90.72 89.73 90.53 12,369,517 +1.27(+1.42%)
Feb 16, 2012 88.56 89.36 88.28 89.27 8,623,545 +1.17(+1.33%)
Feb 15, 2012 89.27 89.31 87.81 88.09 8,812,211 -0.85(-0.95%)
Feb 14, 2012 88.89 89.62 88.28 88.94 8,354,313 -0.61(-0.68%)
Feb 13, 2012 89.36 89.59 88.75 89.55 22,207,454 +0.92(+1.03%)
Feb 10, 2012 89.17 89.27 88.14 88.63 23,330,836 -1.20(-1.33%)
Feb 09, 2012 90.67 90.86 89.73 89.83 9,405,271 -0.52(-0.57%)
Feb 08, 2012 90.11 90.67 89.59 90.35 7,163,615 +0.28(+0.31%)
Feb 07, 2012 89.31 90.16 88.80 90.06 7,670,999 +0.61(+0.68%)
Feb 06, 2012 89.17 89.92 88.98 89.45 9,100,512 +0.14(+0.16%)
Feb 03, 2012 89.22 89.69 88.84 89.31 9,559,088 +1.27(+1.44%)
Feb 02, 2012 88.51 88.89 87.81 88.04 8,052,687 -0.09(-0.11%)
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.