General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 25.69 25.73 25.48 25.53 25,691,838 -0.30(-1.18%)
Feb 25, 2005 25.78 25.89 25.68 25.83 19,642,870 +0.05(+0.20%)
Feb 24, 2005 25.45 25.82 25.42 25.78 22,112,070 +0.20(+0.79%)
Feb 23, 2005 25.49 25.65 25.47 25.58 26,870,246 -0.06(-0.23%)
Feb 22, 2005 25.81 26.04 25.63 25.64 29,755,736 -0.38(-1.48%)
Feb 18, 2005 26.15 26.15 25.88 26.02 30,548,882 -0.11(-0.42%)
Feb 17, 2005 26.20 26.40 26.12 26.13 22,352,274 -0.14(-0.52%)
Feb 16, 2005 26.30 26.35 26.15 26.27 18,621,380 -0.12(-0.47%)
Feb 15, 2005 26.30 26.55 26.29 26.39 21,511,282 +0.05(+0.19%)
Feb 14, 2005 26.27 26.40 26.25 26.34 14,458,200 +0.07(+0.25%)
Feb 11, 2005 26.11 26.45 26.07 26.27 22,175,638 +0.13(+0.50%)
Feb 10, 2005 26.23 26.28 26.11 26.14 17,854,434 -0.03(-0.11%)
Feb 09, 2005 26.34 26.37 26.01 26.17 26,474,364 -0.25(-0.93%)
Feb 08, 2005 26.31 26.49 26.25 26.42 24,231,718 +0.15(+0.55%)
Feb 07, 2005 26.14 26.37 26.14 26.27 19,094,758 -0.01(-0.06%)
Feb 04, 2005 26.12 26.35 26.12 26.29 24,353,476 +0.13(+0.50%)
Feb 03, 2005 26.22 26.22 26.06 26.16 18,175,168 -0.13(-0.50%)
Feb 02, 2005 26.24 26.31 26.11 26.29 19,223,960 -0.02(-0.08%)
Feb 01, 2005 26.11 26.38 26.03 26.31 25,664,396 +0.11(+0.42%)
Jan 31, 2005 26.07 26.24 26.04 26.20 23,730,350 +0.28(+1.06%)
Jan 28, 2005 25.78 25.94 25.69 25.93 24,476,474 +0.10(+0.39%)
Jan 27, 2005 25.82 25.89 25.65 25.82 25,412,334 +0.09(+0.34%)
Jan 26, 2005 26.06 26.18 25.71 25.74 30,388,238 -0.15(-0.59%)
Jan 25, 2005 25.85 26.02 25.80 25.89 30,120,180 +0.32(+1.25%)
Jan 24, 2005 25.54 25.89 25.35 25.57 31,282,318 +0.09(+0.37%)
Jan 21, 2005 25.96 25.98 25.46 25.48 38,748,796 -0.17(-0.68%)
Jan 20, 2005 25.71 25.89 25.59 25.65 24,686,342 -0.05(-0.20%)
Jan 19, 2005 25.98 26.04 25.68 25.70 17,550,524 -0.38(-1.45%)
Jan 18, 2005 25.59 26.09 25.43 26.08 27,905,940 +0.32(+1.24%)
Jan 14, 2005 25.64 25.83 25.58 25.76 20,100,114 +0.21(+0.82%)
Jan 13, 2005 25.82 25.85 25.45 25.55 19,901,414 -0.33(-1.26%)
Jan 12, 2005 25.69 25.89 25.45 25.88 31,686,476 +0.20(+0.79%)
Jan 11, 2005 25.82 25.91 25.61 25.67 26,074,344 -0.37(-1.42%)
Jan 10, 2005 26.02 26.21 25.91 26.04 22,686,382 -0.07(-0.25%)
Jan 07, 2005 26.37 26.38 26.00 26.11 20,689,044 -0.16(-0.61%)
Jan 06, 2005 26.13 26.41 26.06 26.27 26,384,598 +0.21(+0.81%)
Jan 05, 2005 26.22 26.35 26.06 26.06 26,139,980 -0.16(-0.61%)
Jan 04, 2005 26.54 26.72 26.19 26.22 25,988,990 -0.32(-1.20%)
Jan 03, 2005 26.62 26.75 26.43 26.54 30,651,748 +0.07(+0.25%)
Dec 31, 2004 26.58 26.66 26.40 26.47 18,148,692 -0.07(-0.27%)
Dec 30, 2004 26.56 26.71 26.51 26.54 14,425,795 +0.03(+0.11%)
Dec 29, 2004 26.52 26.54 26.41 26.51 15,436,944 -0.09(-0.35%)
Dec 28, 2004 26.50 26.72 26.49 26.61 17,674,350 +0.09(+0.33%)
Dec 27, 2004 26.72 26.79 26.52 26.52 13,649,336 -0.14(-0.54%)
Dec 23, 2004 26.65 26.80 26.62 26.67 14,613,878 -0.05(-0.19%)
Dec 22, 2004 26.67 26.93 26.59 26.72 23,984,068 -0.24(-0.89%)
Dec 21, 2004 26.91 27.01 26.81 26.96 22,597,444 +0.04(+0.16%)
Dec 20, 2004 26.77 26.98 26.77 26.91 23,612,040 +0.26(+0.98%)
Dec 17, 2004 26.40 26.90 26.30 26.65 48,256,600 -0.26(-0.97%)
Dec 16, 2004 27.05 27.19 26.83 26.91 32,853,302 -0.20(-0.75%)
Dec 15, 2004 27.12 27.20 26.84 27.12 28,117,326 +0.01(+0.03%)
Dec 14, 2004 27.12 27.38 26.96 27.11 36,362,192 -0.07(-0.27%)
Dec 13, 2004 26.72 27.21 26.70 27.18 38,878,828 +0.57(+2.15%)
Dec 10, 2004 26.22 26.70 26.11 26.61 44,178,636 +0.49(+1.86%)
Dec 09, 2004 25.80 26.17 25.75 26.12 21,899,582 +0.22(+0.87%)
Dec 08, 2004 25.85 26.04 25.77 25.90 22,598,270 +0.29(+1.13%)
Dec 07, 2004 25.82 25.85 25.58 25.61 25,873,714 -0.26(-1.01%)
Dec 06, 2004 25.85 25.94 25.81 25.87 16,139,357 -0.12(-0.45%)
Dec 03, 2004 25.99 26.13 25.85 25.98 20,910,908 -0.08(-0.31%)
Dec 02, 2004 26.00 26.17 25.93 26.06 22,032,508 -0.06(-0.22%)
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.