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 (%)
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%)
Nov 01, 2010 72.44 72.84 71.49 71.81 11,736,872 -0.32(-0.44%)
Oct 29, 2010 72.35 72.62 71.94 72.12 8,479,560 -0.27(-0.37%)
Oct 28, 2010 73.02 73.36 72.17 72.39 9,829,595 -0.14(-0.19%)
Oct 27, 2010 72.30 72.66 71.99 72.53 11,242,004 +0.23(+0.31%)
Oct 25, 2010 73.20 73.47 72.30 72.30 11,891,425 +0.02(+0.03%)
Oct 22, 2010 72.53 72.93 72.08 72.28 6,957,345 -0.20(-0.28%)
Oct 21, 2010 72.44 73.70 72.12 72.48 13,209,536 +0.23(+0.31%)
Oct 20, 2010 72.89 72.93 71.49 72.26 15,464,208 -0.09(-0.12%)
Oct 19, 2010 72.48 73.20 71.94 72.35 16,468,559 -0.81(-1.11%)
Oct 18, 2010 73.43 73.56 72.48 73.16 14,997,956 -0.23(-0.31%)
Oct 15, 2010 75.54 75.59 72.71 73.38 45,571,744 -3.87(-5.01%)
Oct 14, 2010 78.29 78.29 76.40 77.25 12,846,271 -0.14(-0.17%)
Oct 13, 2010 77.88 78.74 77.34 77.39 13,505,253 +0.00(+0.00%)
Oct 12, 2010 76.40 77.88 76.26 77.39 14,386,247 +1.04(+1.36%)
Oct 11, 2010 77.61 77.70 76.17 76.35 11,609,324 -0.72(-0.93%)
Oct 08, 2010 77.07 77.84 76.67 77.07 11,450,268 +0.32(+0.41%)
Oct 07, 2010 76.53 77.07 75.86 76.76 4,252 +0.68(+0.89%)
Oct 06, 2010 74.24 76.53 74.10 76.08 16,436,459 +1.76(+2.36%)
Oct 05, 2010 73.16 74.64 72.89 74.33 63,785 +1.85(+2.55%)
Oct 04, 2010 73.43 73.70 72.03 72.48 10,179,364 -1.17(-1.59%)
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.