General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 156.27 156.67 155.17 155.70 5,319,180 -0.31(-0.20%)
Nov 29, 2006 155.56 156.40 155.30 156.00 4,113,989 +0.66(+0.43%)
Nov 28, 2006 155.78 156.05 154.68 155.34 5,661,225 -1.10(-0.71%)
Nov 27, 2006 156.98 157.77 155.70 156.45 5,576,796 -1.06(-0.67%)
Nov 24, 2006 158.21 158.34 157.51 157.51 1,645,464 -1.32(-0.83%)
Nov 22, 2006 157.99 159.27 157.64 158.83 4,256,586 +0.84(+0.53%)
Nov 21, 2006 158.79 158.87 157.64 157.99 5,690,886 -0.79(-0.50%)
Nov 20, 2006 159.62 160.11 158.56 158.79 4,544,044 -1.19(-0.74%)
Nov 17, 2006 158.21 160.06 157.90 159.98 6,924,492 +1.28(+0.81%)
Nov 16, 2006 158.30 159.45 158.30 158.70 5,188,956 +0.75(+0.47%)
Nov 15, 2006 156.71 158.52 156.62 157.95 5,386,660 +0.88(+0.56%)
Nov 14, 2006 156.49 157.77 155.25 157.06 6,461,785 +1.01(+0.65%)
Nov 13, 2006 155.70 157.37 155.70 156.05 4,719,746 +0.84(+0.54%)
Nov 10, 2006 155.78 155.83 154.99 155.21 4,076,035 -0.53(-0.34%)
Nov 09, 2006 156.71 157.37 155.56 155.74 4,242,220 -1.28(-0.82%)
Nov 08, 2006 156.45 157.77 156.23 157.02 4,054,146 +0.18(+0.11%)
Nov 07, 2006 156.00 157.33 155.65 156.84 5,531,363 +1.19(+0.77%)
Nov 06, 2006 154.55 156.27 154.02 155.65 6,077,978 +2.21(+1.44%)
Nov 03, 2006 153.49 154.46 153.09 153.45 4,322,955 +0.26(+0.17%)
Nov 02, 2006 153.93 154.06 152.78 153.18 5,304,859 -0.84(-0.54%)
Nov 01, 2006 155.34 155.34 153.80 154.02 5,495,290 -0.93(-0.60%)
Oct 31, 2006 155.70 156.00 154.11 154.95 6,033,770 -0.40(-0.26%)
Oct 30, 2006 155.43 156.27 154.95 155.34 3,733,627 -0.04(-0.03%)
Oct 27, 2006 156.49 156.67 155.21 155.39 6,721,123 -1.68(-1.07%)
Oct 26, 2006 157.77 157.95 156.31 157.06 4,528,771 -0.09(-0.06%)
Oct 25, 2006 156.89 157.33 156.00 157.15 5,008,156 +0.84(+0.54%)
Oct 24, 2006 156.45 157.02 155.96 156.31 4,947,972 -0.49(-0.31%)
Oct 23, 2006 155.70 157.51 155.65 156.80 5,911,318 +0.27(+0.17%)
Oct 20, 2006 155.70 157.02 155.61 156.53 6,187,492 +0.84(+0.54%)
Oct 19, 2006 156.23 156.62 155.08 155.70 5,938,305 -1.24(-0.79%)
Oct 18, 2006 158.08 158.17 156.49 156.93 6,238,000 +0.00(+0.00%)
Oct 17, 2006 156.00 157.11 155.52 156.93 5,648,128 +0.00(+0.00%)
Oct 16, 2006 157.68 157.68 155.96 156.93 7,200,983 -1.85(-1.17%)
Oct 13, 2006 158.56 159.36 156.53 158.79 9,648,208 -1.06(-0.66%)
Oct 12, 2006 159.98 160.29 159.31 159.84 5,294,912 +0.22(+0.14%)
Oct 11, 2006 159.76 160.64 159.01 159.62 4,412,007 -0.57(-0.36%)
Oct 10, 2006 159.31 160.46 159.14 160.20 5,314,150 +0.62(+0.39%)
Oct 09, 2006 159.49 159.93 158.26 159.58 4,162,050 +0.09(+0.06%)
Oct 06, 2006 159.23 160.20 158.34 159.49 4,265,468 -0.66(-0.41%)
Oct 05, 2006 158.92 160.99 158.61 160.15 5,668,884 +0.84(+0.53%)
Oct 04, 2006 157.42 159.40 156.93 159.31 7,198,422 +1.72(+1.09%)
Oct 03, 2006 156.71 158.34 156.49 157.59 7,500,972 +0.93(+0.59%)
Oct 02, 2006 156.23 157.59 155.70 156.67 4,715,486 +0.88(+0.57%)
Sep 29, 2006 156.31 156.71 155.34 155.78 4,632,711 -0.79(-0.51%)
Sep 28, 2006 156.23 157.15 155.43 156.58 4,433,556 +0.62(+0.40%)
Sep 27, 2006 155.92 157.33 155.21 155.96 6,009,977 -0.44(-0.28%)
Sep 26, 2006 154.02 157.20 153.97 156.40 8,129,501 +2.43(+1.58%)
Sep 25, 2006 151.50 154.20 151.50 153.97 5,089,707 +2.16(+1.42%)
Sep 22, 2006 151.64 152.25 151.24 151.81 3,973,455 -0.18(-0.12%)
Sep 21, 2006 154.02 154.02 151.15 151.99 5,988,088 -2.56(-1.66%)
Sep 20, 2006 153.89 154.77 152.92 154.55 5,589,304 +0.75(+0.49%)
Sep 19, 2006 153.80 153.84 152.69 153.80 4,235,286 -0.09(-0.06%)
Sep 18, 2006 153.63 154.28 152.74 153.89 5,190,519 +0.09(+0.06%)
Sep 15, 2006 154.02 154.46 153.22 153.80 7,564,509 +0.31(+0.20%)
Sep 14, 2006 152.47 153.84 152.25 153.49 4,642,794 -0.26(-0.17%)
Sep 13, 2006 153.14 153.75 152.21 153.75 6,080,040 +0.75(+0.49%)
Sep 12, 2006 151.94 153.27 151.72 153.00 5,096,075 +1.06(+0.70%)
Sep 11, 2006 149.38 151.94 148.99 151.94 4,873,966 +1.85(+1.23%)
Sep 08, 2006 149.61 150.27 149.52 150.09 3,248,306 -0.13(-0.09%)
Sep 07, 2006 149.38 150.71 149.30 150.22 6,738,208 +0.40(+0.26%)
Sep 06, 2006 149.47 150.27 149.38 149.83 4,226,834 -0.09(-0.06%)
Sep 05, 2006 150.40 150.62 149.69 149.91 4,103,725 -0.75(-0.50%)
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.