General Electric (NY: GE )

186.16 +2.61 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 26.53 27.04 26.50 26.84 56,540,624 +0.29(+1.09%)
Mar 28, 2008 26.74 26.88 26.48 26.55 47,308,160 -0.16(-0.60%)
Mar 27, 2008 27.02 27.09 26.63 26.71 51,493,604 -0.22(-0.81%)
Mar 26, 2008 26.85 27.01 26.68 26.93 61,332,960 -0.10(-0.38%)
Mar 25, 2008 27.01 27.22 26.77 27.03 62,197,148 -0.09(-0.35%)
Mar 24, 2008 27.29 27.32 26.86 27.12 64,804,040 -0.07(-0.24%)
Mar 21, 2008 26.50 27.37 25.81 27.19 152,760,896 +0.00(+0.00%)
Mar 20, 2008 26.50 27.37 26.40 27.19 152,748,352 +1.38(+5.34%)
Mar 19, 2008 26.25 26.56 25.78 25.81 95,762,880 -0.40(-1.52%)
Mar 18, 2008 25.32 26.27 25.17 26.21 115,396,608 +1.31(+5.27%)
Mar 17, 2008 23.92 25.19 23.81 24.90 112,319,672 +0.37(+1.51%)
Mar 14, 2008 25.03 25.07 23.98 24.53 100,796,920 -0.31(-1.26%)
Mar 13, 2008 24.30 25.03 24.16 24.84 88,982,488 +0.21(+0.85%)
Mar 12, 2008 24.26 24.99 24.26 24.63 97,417,960 +0.41(+1.68%)
Mar 11, 2008 23.50 24.22 23.43 24.22 93,041,856 +1.23(+5.36%)
Mar 10, 2008 23.53 23.53 22.95 22.99 77,695,432 -0.38(-1.64%)
Mar 07, 2008 23.69 23.90 23.21 23.37 78,496,896 -0.46(-1.92%)
Mar 06, 2008 24.32 24.36 23.79 23.83 72,168,408 -0.59(-2.41%)
Mar 05, 2008 24.46 24.62 24.14 24.42 60,011,440 +0.11(+0.45%)
Mar 04, 2008 24.06 24.37 24.03 24.31 61,919,036 +0.09(+0.36%)
Mar 03, 2008 24.18 24.29 24.03 24.22 47,580,176 +0.19(+0.78%)
Feb 29, 2008 24.47 24.48 24.00 24.03 71,896,640 -0.51(-2.10%)
Feb 28, 2008 24.64 24.66 24.38 24.55 45,233,016 -0.12(-0.50%)
Feb 27, 2008 24.51 24.86 24.46 24.67 45,286,588 +0.06(+0.24%)
Feb 26, 2008 24.71 24.77 24.49 24.61 64,314,128 -0.20(-0.79%)
Feb 25, 2008 24.33 24.85 24.33 24.81 53,943,556 +0.48(+1.97%)
Feb 22, 2008 24.45 24.51 24.04 24.33 55,162,676 -0.10(-0.42%)
Feb 21, 2008 24.92 24.92 24.27 24.43 75,032,584 -0.49(-1.95%)
Feb 20, 2008 24.69 24.98 24.51 24.92 49,948,208 +0.06(+0.23%)
Feb 19, 2008 25.06 25.29 24.74 24.86 45,990,800 -0.07(-0.26%)
Feb 18, 2008 24.92 25.03 24.73 24.93 0 +0.00(+0.00%)
Feb 15, 2008 24.92 25.03 24.73 24.93 54,981,080 -0.01(-0.06%)
Feb 14, 2008 25.38 25.39 24.85 24.94 57,747,008 -0.43(-1.69%)
Feb 13, 2008 25.13 25.46 25.09 25.37 59,257,500 +0.44(+1.77%)
Feb 12, 2008 24.84 25.13 24.73 24.93 51,871,100 +0.26(+1.06%)
Feb 11, 2008 24.61 24.80 24.33 24.66 44,400,672 +0.12(+0.50%)
Feb 08, 2008 24.74 24.80 24.32 24.54 56,574,976 -0.28(-1.14%)
Feb 07, 2008 24.72 25.01 24.67 24.82 71,172,376 +0.02(+0.09%)
Feb 06, 2008 24.99 25.11 24.66 24.80 52,214,672 -0.01(-0.03%)
Feb 05, 2008 25.45 25.45 24.79 24.81 76,111,448 -0.84(-3.28%)
Feb 04, 2008 26.23 26.29 25.52 25.65 60,463,576 -0.57(-2.19%)
Feb 01, 2008 25.81 26.46 25.64 26.22 77,553,600 +0.58(+2.26%)
Jan 31, 2008 25.10 25.87 25.02 25.64 76,597,944 +0.31(+1.21%)
Jan 30, 2008 25.15 25.90 25.07 25.34 70,930,504 +0.13(+0.51%)
Jan 29, 2008 25.36 25.43 25.02 25.21 49,552,524 +0.08(+0.32%)
Jan 28, 2008 24.88 25.13 24.76 25.13 52,114,300 +0.47(+1.91%)
Jan 25, 2008 25.35 25.45 24.56 24.66 72,095,504 -0.47(-1.88%)
Jan 24, 2008 25.13 25.21 24.62 25.13 73,882,760 +0.04(+0.17%)
Jan 23, 2008 24.48 25.16 24.11 25.09 110,225,880 +0.39(+1.59%)
Jan 22, 2008 24.08 25.16 24.07 24.69 101,473,792 -0.19(-0.76%)
Jan 21, 2008 24.60 25.37 24.51 24.88 0 +0.00(+0.00%)
Jan 18, 2008 24.60 25.37 24.51 24.88 127,238,288 +0.80(+3.31%)
Jan 17, 2008 25.19 25.24 23.87 24.08 112,403,288 -0.98(-3.91%)
Jan 16, 2008 24.90 25.44 24.88 25.06 85,303,368 +0.02(+0.09%)
Jan 15, 2008 25.57 25.58 24.91 25.04 74,335,616 -0.67(-2.62%)
Jan 14, 2008 25.93 25.93 25.56 25.72 46,890,824 +0.21(+0.82%)
Jan 11, 2008 25.79 25.82 25.37 25.51 63,454,456 -0.54(-2.09%)
Jan 10, 2008 25.82 26.27 25.65 26.05 62,499,764 +0.09(+0.34%)
Jan 09, 2008 25.73 26.06 25.49 25.96 67,158,784 +0.29(+1.13%)
Jan 08, 2008 26.42 26.42 25.53 25.67 62,144,432 -0.57(-2.16%)
Jan 07, 2008 26.26 26.47 26.04 26.24 65,512,508 +0.10(+0.39%)
Jan 04, 2008 26.50 26.59 26.09 26.14 56,163,808 -0.55(-2.07%)
Jan 03, 2008 26.70 26.99 26.62 26.69 37,198,472 +0.03(+0.11%)
Jan 02, 2008 26.91 27.16 26.51 26.66 53,659,140 -0.22(-0.84%)
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.