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 (%)
Dec 29, 2006 165.41 165.58 163.99 164.21 5,726,303 -1.19(-0.72%)
Dec 28, 2006 166.64 166.64 165.27 165.41 3,821,297 -1.37(-0.82%)
Dec 27, 2006 166.77 167.83 165.80 166.77 3,629,552 +0.35(+0.21%)
Dec 26, 2006 165.94 166.55 165.19 166.42 2,718,550 +0.62(+0.37%)
Dec 22, 2006 167.22 167.26 165.54 165.80 3,530,099 -0.88(-0.53%)
Dec 21, 2006 167.92 167.97 166.07 166.69 5,630,204 -1.68(-1.00%)
Dec 20, 2006 168.27 169.86 167.74 168.36 8,359,200 +0.62(+0.37%)
Dec 19, 2006 166.60 168.01 166.60 167.74 7,108,668 +0.04(+0.03%)
Dec 18, 2006 165.27 168.27 165.10 167.70 11,342,663 +2.82(+1.71%)
Dec 15, 2006 160.11 165.54 159.80 164.88 20,027,254 +5.08(+3.18%)
Dec 14, 2006 156.62 160.33 156.05 159.80 9,795,971 +3.13(+2.00%)
Dec 13, 2006 158.21 158.52 156.23 156.67 10,237,174 -0.62(-0.39%)
Dec 12, 2006 155.39 158.52 154.77 157.28 11,282,003 +1.85(+1.19%)
Dec 11, 2006 155.52 156.75 154.68 155.43 6,814,117 -0.22(-0.14%)
Dec 08, 2006 155.12 156.05 154.46 155.65 5,067,070 +0.48(+0.31%)
Dec 07, 2006 155.17 156.18 154.86 155.17 5,803,300 +0.22(+0.14%)
Dec 06, 2006 156.00 156.45 154.77 154.95 9,135,696 -0.71(-0.45%)
Dec 05, 2006 156.27 156.67 155.03 155.65 6,852,888 -0.53(-0.34%)
Dec 04, 2006 156.36 156.67 155.65 156.18 4,264,856 +0.49(+0.31%)
Dec 01, 2006 155.08 156.23 154.28 155.70 5,436,828 +0.00(+0.00%)
Nov 30, 2006 156.27 156.67 155.17 155.70 5,319,180 -0.31(-0.20%)
Nov 29, 2006 155.56 156.40 155.30 156.00 4,113,989 +0.66(+0.43%)
Nov 28, 2006 155.78 156.05 154.68 155.34 5,661,225 -1.10(-0.71%)
Nov 27, 2006 156.98 157.77 155.70 156.45 5,576,796 -1.06(-0.67%)
Nov 24, 2006 158.21 158.34 157.51 157.51 1,645,464 -1.32(-0.83%)
Nov 22, 2006 157.99 159.27 157.64 158.83 4,256,586 +0.84(+0.53%)
Nov 21, 2006 158.79 158.87 157.64 157.99 5,690,886 -0.79(-0.50%)
Nov 20, 2006 159.62 160.11 158.56 158.79 4,544,044 -1.19(-0.74%)
Nov 17, 2006 158.21 160.06 157.90 159.98 6,924,492 +1.28(+0.81%)
Nov 16, 2006 158.30 159.45 158.30 158.70 5,188,956 +0.75(+0.47%)
Nov 15, 2006 156.71 158.52 156.62 157.95 5,386,660 +0.88(+0.56%)
Nov 14, 2006 156.49 157.77 155.25 157.06 6,461,785 +1.01(+0.65%)
Nov 13, 2006 155.70 157.37 155.70 156.05 4,719,746 +0.84(+0.54%)
Nov 10, 2006 155.78 155.83 154.99 155.21 4,076,035 -0.53(-0.34%)
Nov 09, 2006 156.71 157.37 155.56 155.74 4,242,220 -1.28(-0.82%)
Nov 08, 2006 156.45 157.77 156.23 157.02 4,054,146 +0.18(+0.11%)
Nov 07, 2006 156.00 157.33 155.65 156.84 5,531,363 +1.19(+0.77%)
Nov 06, 2006 154.55 156.27 154.02 155.65 6,077,978 +2.21(+1.44%)
Nov 03, 2006 153.49 154.46 153.09 153.45 4,322,955 +0.26(+0.17%)
Nov 02, 2006 153.93 154.06 152.78 153.18 5,304,859 -0.84(-0.54%)
Nov 01, 2006 155.34 155.34 153.80 154.02 5,495,290 -0.93(-0.60%)
Oct 31, 2006 155.70 156.00 154.11 154.95 6,033,770 -0.40(-0.26%)
Oct 30, 2006 155.43 156.27 154.95 155.34 3,733,627 -0.04(-0.03%)
Oct 27, 2006 156.49 156.67 155.21 155.39 6,721,123 -1.68(-1.07%)
Oct 26, 2006 157.77 157.95 156.31 157.06 4,528,771 -0.09(-0.06%)
Oct 25, 2006 156.89 157.33 156.00 157.15 5,008,156 +0.84(+0.54%)
Oct 24, 2006 156.45 157.02 155.96 156.31 4,947,972 -0.49(-0.31%)
Oct 23, 2006 155.70 157.51 155.65 156.80 5,911,318 +0.27(+0.17%)
Oct 20, 2006 155.70 157.02 155.61 156.53 6,187,492 +0.84(+0.54%)
Oct 19, 2006 156.23 156.62 155.08 155.70 5,938,305 -1.24(-0.79%)
Oct 18, 2006 158.08 158.17 156.49 156.93 6,238,000 +0.00(+0.00%)
Oct 17, 2006 156.00 157.11 155.52 156.93 5,648,128 +0.00(+0.00%)
Oct 16, 2006 157.68 157.68 155.96 156.93 7,200,983 -1.85(-1.17%)
Oct 13, 2006 158.56 159.36 156.53 158.79 9,648,208 -1.06(-0.66%)
Oct 12, 2006 159.98 160.29 159.31 159.84 5,294,912 +0.22(+0.14%)
Oct 11, 2006 159.76 160.64 159.01 159.62 4,412,007 -0.57(-0.36%)
Oct 10, 2006 159.31 160.46 159.14 160.20 5,314,150 +0.62(+0.39%)
Oct 09, 2006 159.49 159.93 158.26 159.58 4,162,050 +0.09(+0.06%)
Oct 06, 2006 159.23 160.20 158.34 159.49 4,265,468 -0.66(-0.41%)
Oct 05, 2006 158.92 160.99 158.61 160.15 5,668,884 +0.84(+0.53%)
Oct 04, 2006 157.42 159.40 156.93 159.31 7,198,422 +1.72(+1.09%)
Oct 03, 2006 156.71 158.34 156.49 157.59 7,500,972 +0.93(+0.59%)
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.