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 (%)
Mar 30, 2007 156.93 157.02 154.46 156.05 7,742,770 -0.84(-0.53%)
Mar 29, 2007 157.11 157.68 155.96 156.89 6,224,971 +0.00(+0.00%)
Mar 28, 2007 157.55 157.68 155.78 156.89 9,385,883 -1.06(-0.67%)
Mar 27, 2007 157.99 158.43 157.37 157.95 6,724,716 -0.93(-0.58%)
Mar 26, 2007 158.21 158.87 156.40 158.87 6,724,267 +0.79(+0.50%)
Mar 23, 2007 157.95 158.48 157.11 158.08 7,582,749 +0.04(+0.03%)
Mar 22, 2007 156.40 158.17 156.23 158.03 7,619,522 +1.46(+0.93%)
Mar 21, 2007 153.45 157.55 153.27 156.58 11,428,034 +3.13(+2.04%)
Mar 20, 2007 152.83 153.80 152.25 153.45 6,404,549 +0.44(+0.29%)
Mar 19, 2007 152.25 153.00 151.94 153.00 6,011,364 +1.37(+0.90%)
Mar 16, 2007 152.34 153.75 151.15 151.64 10,150,819 -0.71(-0.46%)
Mar 15, 2007 150.93 153.05 150.53 152.34 8,117,696 +0.93(+0.61%)
Mar 14, 2007 150.44 151.81 149.61 151.42 9,192,511 +0.97(+0.65%)
Mar 13, 2007 151.99 151.72 150.09 150.44 8,814,113 -1.54(-1.02%)
Mar 12, 2007 150.22 152.83 150.09 151.99 6,844,662 +0.53(+0.35%)
Mar 09, 2007 152.56 152.87 151.02 151.46 7,755,956 -0.57(-0.38%)
Mar 08, 2007 152.69 152.87 151.59 152.03 6,599,305 +0.53(+0.35%)
Mar 07, 2007 153.31 153.36 151.46 151.50 8,834,959 -1.72(-1.12%)
Mar 06, 2007 153.27 153.75 152.34 153.22 7,703,701 +0.75(+0.49%)
Mar 05, 2007 153.31 154.33 152.34 152.47 7,448,968 -1.41(-0.92%)
Mar 02, 2007 154.15 155.12 153.14 153.89 10,236,902 -0.57(-0.37%)
Mar 01, 2007 152.74 162.58 151.46 154.46 11,643,471 +0.40(+0.26%)
Feb 28, 2007 153.58 154.82 152.92 154.06 11,492,850 +1.10(+0.72%)
Feb 27, 2007 155.78 161.52 152.25 152.96 14,217,949 -3.00(-1.92%)
Feb 26, 2007 155.61 156.14 155.12 155.96 6,551,345 +1.06(+0.68%)
Feb 23, 2007 155.92 156.00 154.86 154.90 8,645,118 -1.32(-0.85%)
Feb 22, 2007 158.08 158.34 155.83 156.23 8,534,698 -2.25(-1.42%)
Feb 21, 2007 158.83 159.31 158.08 158.48 7,856,114 -0.71(-0.44%)
Feb 20, 2007 158.26 159.45 157.77 159.18 5,335,313 +0.88(+0.56%)
Feb 16, 2007 159.18 159.31 158.30 158.30 7,036,203 -1.19(-0.75%)
Feb 15, 2007 160.95 160.95 159.14 159.49 6,484,875 -1.46(-0.90%)
Feb 14, 2007 158.56 161.08 157.95 160.95 7,229,956 +3.09(+1.96%)
Feb 13, 2007 157.73 158.43 157.28 157.86 5,203,307 +0.57(+0.36%)
Feb 12, 2007 156.89 158.34 156.89 157.28 4,307,646 +0.48(+0.31%)
Feb 09, 2007 157.59 158.17 156.58 156.80 6,754,546 -0.93(-0.59%)
Feb 08, 2007 159.14 159.14 157.11 157.73 7,631,309 -1.59(-1.00%)
Feb 07, 2007 160.29 160.42 159.14 159.31 4,842,719 -0.93(-0.58%)
Feb 06, 2007 160.64 160.82 159.89 160.24 5,150,503 -0.27(-0.17%)
Feb 05, 2007 160.06 160.99 159.76 160.51 5,937,286 +0.44(+0.28%)
Feb 02, 2007 160.02 160.64 159.40 160.06 5,689,957 +0.18(+0.11%)
Feb 01, 2007 159.67 159.93 157.81 159.89 8,580,901 +0.80(+0.50%)
Jan 31, 2007 158.87 159.84 158.12 159.09 8,194,647 +0.09(+0.06%)
Jan 30, 2007 159.76 160.37 157.81 159.01 9,777,481 -0.71(-0.44%)
Jan 29, 2007 159.18 160.42 159.01 159.71 5,652,977 +0.53(+0.33%)
Jan 26, 2007 160.86 161.30 158.92 159.18 5,874,202 -1.19(-0.74%)
Jan 25, 2007 161.74 161.96 160.02 160.37 5,853,740 -1.32(-0.82%)
Jan 24, 2007 161.96 162.18 161.17 161.70 4,862,387 +0.40(+0.25%)
Jan 23, 2007 161.88 162.14 160.55 161.30 7,961,503 -0.88(-0.54%)
Jan 22, 2007 163.86 164.74 161.48 162.18 9,377,563 -0.88(-0.54%)
Jan 19, 2007 163.95 165.49 162.62 163.07 14,254,385 -4.63(-2.76%)
Jan 18, 2007 167.74 168.45 164.43 167.70 9,428,729 +0.09(+0.05%)
Jan 17, 2007 168.49 168.94 167.04 167.61 6,902,716 -0.57(-0.34%)
Jan 16, 2007 167.70 168.80 167.39 168.19 7,051,226 +0.97(+0.58%)
Jan 12, 2007 166.99 167.70 166.24 167.22 5,878,779 -0.13(-0.08%)
Jan 11, 2007 165.49 167.52 165.14 167.35 6,986,397 +1.59(+0.96%)
Jan 10, 2007 164.96 165.98 164.79 165.76 5,437,508 +0.04(+0.03%)
Jan 09, 2007 166.73 167.66 164.88 165.71 5,573,646 +0.00(+0.00%)
Jan 08, 2007 165.27 166.24 164.39 165.71 5,373,857 -0.04(-0.03%)
Jan 05, 2007 165.80 166.64 164.66 165.76 6,124,226 -0.84(-0.50%)
Jan 04, 2007 167.57 167.70 165.27 166.60 7,089,883 -0.97(-0.58%)
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.