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 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%)
Jan 01, 2008 27.05 27.05 26.80 26.88 0 +0.00(+0.00%)
Dec 31, 2007 27.05 27.05 26.80 26.88 33,274,720 -0.20(-0.72%)
Dec 28, 2007 27.09 27.25 26.88 27.08 31,260,322 +0.11(+0.40%)
Dec 27, 2007 27.12 27.22 26.91 26.97 32,228,868 -0.26(-0.96%)
Dec 26, 2007 27.13 27.33 27.12 27.23 29,851,414 +0.01(+0.05%)
Dec 24, 2007 27.12 27.39 26.94 27.22 23,394,752 +0.28(+1.05%)
Dec 21, 2007 26.62 27.27 26.58 26.93 104,798,072 +0.45(+1.70%)
Dec 20, 2007 26.54 26.58 26.27 26.48 46,416,396 -0.04(-0.14%)
Dec 19, 2007 26.67 26.85 26.34 26.52 55,189,616 -0.17(-0.63%)
Dec 18, 2007 26.60 26.78 26.28 26.69 58,212,724 +0.23(+0.88%)
Dec 17, 2007 26.70 26.76 26.31 26.46 55,668,640 -0.31(-1.17%)
Dec 14, 2007 27.18 27.20 26.74 26.77 57,689,168 -0.49(-1.78%)
Dec 13, 2007 26.83 27.41 26.65 27.25 49,624,472 +0.24(+0.89%)
Dec 12, 2007 27.52 27.66 26.72 27.01 70,823,776 +0.16(+0.59%)
Dec 11, 2007 27.12 27.52 26.22 26.85 91,753,704 -0.28(-1.02%)
Dec 10, 2007 27.02 27.19 26.87 27.13 61,689,692 +0.13(+0.48%)
Dec 07, 2007 27.01 27.20 26.80 27.00 44,951,980 -0.02(-0.08%)
Dec 06, 2007 26.62 27.04 26.50 27.02 49,084,736 +0.40(+1.50%)
Dec 05, 2007 26.54 26.72 26.28 26.62 79,458,968 +0.33(+1.27%)
Dec 04, 2007 26.63 26.70 26.16 26.29 81,089,432 -0.49(-1.84%)
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.