General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 154.99 155.43 154.37 154.68 4,092,961 -0.62(-0.40%)
Dec 29, 2005 154.95 156.45 154.90 155.30 3,657,672 +0.35(+0.23%)
Dec 28, 2005 154.72 155.17 154.24 154.95 3,805,775 +0.22(+0.14%)
Dec 27, 2005 156.98 157.11 154.59 154.72 3,867,545 -1.59(-1.02%)
Dec 23, 2005 156.93 156.98 156.18 156.31 2,426,695 +0.00(+0.00%)
Dec 22, 2005 155.21 156.49 155.21 156.31 3,960,585 +0.44(+0.28%)
Dec 21, 2005 157.15 157.37 155.56 155.87 5,177,037 -0.97(-0.62%)
Dec 20, 2005 157.42 157.73 156.14 156.84 4,758,403 -1.24(-0.78%)
Dec 19, 2005 159.14 159.98 157.33 158.08 4,775,058 -1.06(-0.67%)
Dec 16, 2005 158.92 160.02 158.96 159.14 7,863,524 +0.27(+0.17%)
Dec 15, 2005 157.90 159.58 157.86 158.87 7,711,071 +1.01(+0.64%)
Dec 14, 2005 156.53 158.39 156.89 157.86 4,962,973 +1.32(+0.85%)
Dec 13, 2005 156.67 157.46 156.00 156.53 5,753,041 -0.35(-0.23%)
Dec 12, 2005 156.84 157.68 156.36 156.89 3,118,150 +0.09(+0.06%)
Dec 09, 2005 156.36 157.99 155.96 156.80 3,962,057 +0.80(+0.51%)
Dec 08, 2005 156.98 157.37 155.65 156.00 4,931,680 -0.97(-0.62%)
Dec 07, 2005 157.99 158.21 156.27 156.98 6,339,401 -1.02(-0.64%)
Dec 06, 2005 158.43 159.31 157.64 157.99 6,001,548 +0.13(+0.08%)
Dec 05, 2005 156.31 158.26 156.23 157.86 5,475,123 +1.19(+0.76%)
Dec 02, 2005 157.77 157.77 155.61 156.67 5,765,164 -1.10(-0.70%)
Dec 01, 2005 157.68 158.43 157.28 157.77 4,831,072 +0.13(+0.08%)
Nov 30, 2005 159.27 159.58 157.64 157.64 5,506,098 -0.93(-0.58%)
Nov 29, 2005 158.83 159.89 158.26 158.56 4,907,593 -0.22(-0.14%)
Nov 28, 2005 159.76 159.76 158.61 158.79 4,239,070 -0.97(-0.61%)
Nov 25, 2005 158.87 159.84 158.52 159.76 2,114,289 +1.15(+0.72%)
Nov 23, 2005 159.09 159.49 158.48 158.61 3,971,756 -0.53(-0.33%)
Nov 22, 2005 159.09 159.89 158.39 159.14 5,830,695 -0.62(-0.39%)
Nov 21, 2005 157.81 160.37 157.34 159.76 7,634,028 +1.99(+1.26%)
Nov 18, 2005 156.23 157.99 155.56 157.77 13,405,878 +4.81(+3.15%)
Nov 17, 2005 152.43 153.45 151.81 152.96 3,505,446 +0.53(+0.35%)
Nov 16, 2005 151.77 153.18 151.59 152.43 3,735,621 +0.62(+0.41%)
Nov 15, 2005 151.86 153.16 151.33 151.81 3,386,234 +0.00(+0.00%)
Nov 14, 2005 152.96 152.96 151.37 151.81 3,222,474 -1.10(-0.72%)
Nov 11, 2005 152.47 153.49 151.81 152.92 3,128,505 +0.66(+0.43%)
Nov 10, 2005 149.91 153.31 149.69 152.25 6,591,465 +2.56(+1.71%)
Nov 09, 2005 149.03 150.71 148.77 149.69 4,046,328 +0.71(+0.47%)
Nov 08, 2005 149.52 149.83 148.86 148.99 3,358,205 -1.15(-0.76%)
Nov 07, 2005 150.49 150.62 149.83 150.14 3,375,426 +0.00(+0.00%)
Nov 04, 2005 149.96 150.49 148.94 150.14 3,774,799 +0.18(+0.12%)
Nov 03, 2005 149.61 150.71 149.16 149.96 4,077,168 +0.75(+0.50%)
Nov 02, 2005 148.28 149.91 147.88 149.21 5,256,232 +0.93(+0.63%)
Nov 01, 2005 149.91 149.96 148.06 148.28 4,672,682 -1.37(-0.91%)
Oct 31, 2005 150.05 150.66 149.34 149.65 6,086,226 -0.62(-0.41%)
Oct 28, 2005 148.63 150.44 147.93 150.27 5,164,393 +2.07(+1.40%)
Oct 27, 2005 148.41 148.68 147.44 148.19 3,900,537 -0.53(-0.36%)
Oct 26, 2005 149.96 150.93 148.68 148.72 5,080,236 -0.93(-0.62%)
Oct 25, 2005 150.09 150.62 148.41 149.65 4,301,723 -0.97(-0.64%)
Oct 24, 2005 148.99 150.66 148.99 150.62 3,743,121 +1.77(+1.19%)
Oct 21, 2005 149.83 150.36 148.50 148.86 5,099,202 -0.66(-0.44%)
Oct 20, 2005 152.08 152.08 148.90 149.52 4,629,810 -2.34(-1.54%)
Oct 19, 2005 149.74 151.86 149.61 151.86 5,226,888 +1.81(+1.21%)
Oct 18, 2005 150.05 151.90 149.83 150.05 4,541,370 -0.05(-0.03%)
Oct 17, 2005 150.97 152.25 149.78 150.09 5,429,917 -1.46(-0.96%)
Oct 14, 2005 151.81 152.17 150.49 151.55 6,301,945 +1.41(+0.94%)
Oct 13, 2005 148.94 150.97 148.94 150.14 4,539,648 +0.97(+0.65%)
Oct 12, 2005 148.19 150.27 148.19 149.16 4,192,890 +0.00(+0.00%)
Oct 11, 2005 150.00 150.40 148.68 149.16 4,147,050 -0.84(-0.56%)
Oct 10, 2005 151.06 151.33 149.87 150.00 3,983,811 -1.02(-0.67%)
Oct 07, 2005 149.61 151.37 148.63 151.02 6,509,438 +2.78(+1.88%)
Oct 06, 2005 145.94 148.63 146.43 148.24 7,565,529 +4.02(+2.78%)
Oct 05, 2005 145.19 146.08 144.22 144.22 4,200,957 -0.75(-0.52%)
Oct 04, 2005 145.68 147.62 144.97 144.97 5,398,443 -1.68(-1.14%)
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.