General Electric (NY: GE )

184.31 +3.97 (+2.20%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.87 24.89 24.66 24.70 25,449,702 -0.15(-0.61%)
Aug 30, 2006 24.80 24.98 24.80 24.85 19,835,228 +0.06(+0.23%)
Aug 29, 2006 24.58 24.83 24.58 24.80 25,376,896 +0.19(+0.77%)
Aug 28, 2006 24.44 24.66 24.44 24.61 18,363,526 +0.07(+0.27%)
Aug 25, 2006 24.45 24.60 24.45 24.54 16,076,065 -0.01(-0.03%)
Aug 24, 2006 24.61 24.66 24.48 24.55 20,065,918 +0.04(+0.18%)
Aug 23, 2006 24.48 24.56 24.37 24.50 25,027,758 -0.12(-0.50%)
Aug 22, 2006 24.58 24.80 24.43 24.63 21,877,794 +0.00(+0.00%)
Aug 21, 2006 24.66 24.73 24.49 24.63 17,639,188 -0.03(-0.12%)
Aug 18, 2006 24.45 24.66 24.45 24.66 23,590,666 +0.06(+0.24%)
Aug 17, 2006 24.44 24.66 24.40 24.60 24,156,154 +0.15(+0.62%)
Aug 16, 2006 24.20 24.54 24.16 24.45 32,929,556 +0.37(+1.54%)
Aug 15, 2006 24.07 24.14 23.96 24.08 27,978,332 +0.28(+1.16%)
Aug 14, 2006 23.72 24.63 23.66 23.80 34,403,324 +0.23(+0.98%)
Aug 11, 2006 23.66 23.77 23.51 23.57 21,162,420 -0.12(-0.52%)
Aug 10, 2006 23.46 23.77 23.38 23.69 32,946,792 +0.28(+1.21%)
Aug 09, 2006 23.55 23.73 23.38 23.41 25,118,766 -0.04(-0.19%)
Aug 08, 2006 23.79 23.79 23.35 23.45 32,743,816 -0.25(-1.07%)
Aug 07, 2006 23.70 23.81 23.58 23.71 21,638,694 -0.08(-0.34%)
Aug 04, 2006 23.87 23.92 23.64 23.79 22,070,840 +0.05(+0.21%)
Aug 03, 2006 23.61 23.85 23.52 23.74 26,710,018 +0.09(+0.40%)
Aug 02, 2006 23.61 23.79 23.51 23.64 22,948,374 +0.03(+0.12%)
Aug 01, 2006 23.68 23.79 23.55 23.61 23,017,182 -0.09(-0.40%)
Jul 31, 2006 23.79 23.87 23.70 23.71 31,499,220 -0.24(-1.00%)
Jul 28, 2006 23.79 24.10 23.74 23.95 28,872,826 +0.27(+1.13%)
Jul 27, 2006 23.75 23.85 23.60 23.68 29,826,060 -0.02(-0.09%)
Jul 26, 2006 23.74 23.77 23.55 23.70 29,369,368 -0.01(-0.06%)
Jul 25, 2006 23.79 23.79 23.53 23.71 30,497,310 +0.06(+0.25%)
Jul 24, 2006 23.55 23.76 23.42 23.66 31,526,108 +0.27(+1.15%)
Jul 21, 2006 23.65 23.65 23.35 23.39 40,531,716 -0.17(-0.71%)
Jul 20, 2006 23.82 23.89 23.55 23.55 28,382,902 -0.29(-1.22%)
Jul 19, 2006 23.63 23.96 23.56 23.85 35,153,036 +0.30(+1.29%)
Jul 18, 2006 23.47 23.56 23.39 23.54 36,209,688 +0.07(+0.31%)
Jul 17, 2006 23.26 23.52 23.26 23.47 32,494,650 +0.18(+0.78%)
Jul 14, 2006 23.42 23.47 23.25 23.29 67,887,200 -0.41(-1.71%)
Jul 13, 2006 23.94 23.98 23.61 23.69 43,352,124 -0.28(-1.18%)
Jul 12, 2006 24.08 24.09 23.93 23.98 29,692,582 -0.14(-0.60%)
Jul 11, 2006 24.20 24.21 23.92 24.12 30,866,994 -0.14(-0.57%)
Jul 10, 2006 24.15 24.27 24.00 24.26 21,835,048 +0.11(+0.45%)
Jul 07, 2006 24.19 24.30 24.08 24.15 28,020,250 -0.14(-0.60%)
Jul 06, 2006 24.16 24.38 24.15 24.29 27,616,094 +0.14(+0.57%)
Jul 05, 2006 24.10 24.24 24.04 24.16 35,359,732 -0.01(-0.06%)
Jul 03, 2006 24.00 24.20 24.00 24.17 16,501,318 +0.27(+1.12%)
Jun 30, 2006 24.17 24.20 23.89 23.90 53,608,256 -0.22(-0.93%)
Jun 29, 2006 23.92 24.14 23.85 24.13 39,175,428 +0.25(+1.03%)
Jun 28, 2006 23.88 23.96 23.77 23.88 28,024,526 +0.04(+0.15%)
Jun 27, 2006 23.97 24.13 23.85 23.85 32,483,756 -0.24(-0.99%)
Jun 26, 2006 24.06 24.13 23.87 24.08 26,756,488 +0.04(+0.15%)
Jun 23, 2006 24.06 24.20 24.01 24.05 28,270,246 -0.06(-0.24%)
Jun 22, 2006 24.13 24.27 24.03 24.11 35,518,996 -0.31(-1.28%)
Jun 21, 2006 24.53 24.58 24.25 24.42 42,703,900 -0.02(-0.09%)
Jun 20, 2006 24.45 24.53 24.32 24.44 38,049,692 -0.01(-0.06%)
Jun 19, 2006 24.62 24.62 24.40 24.45 28,214,538 -0.15(-0.62%)
Jun 16, 2006 24.56 24.66 24.40 24.61 46,679,000 -0.13(-0.53%)
Jun 15, 2006 24.64 24.83 24.37 24.74 43,617,560 +0.15(+0.62%)
Jun 14, 2006 24.44 24.65 24.41 24.58 33,204,508 +0.12(+0.50%)
Jun 13, 2006 24.46 24.81 24.45 24.46 43,766,484 -0.10(-0.41%)
Jun 12, 2006 24.78 24.85 24.56 24.56 25,165,372 -0.15(-0.59%)
Jun 09, 2006 25.03 25.09 24.60 24.71 35,427,988 -0.36(-1.45%)
Jun 08, 2006 24.90 25.09 24.61 25.07 51,450,964 +0.12(+0.49%)
Jun 07, 2006 25.06 25.32 24.95 24.95 38,508,592 -0.11(-0.43%)
Jun 06, 2006 24.95 25.08 24.81 25.06 39,810,552 +0.24(+0.96%)
Jun 05, 2006 25.06 25.11 24.79 24.82 25,212,668 -0.32(-1.27%)
Jun 02, 2006 25.12 25.24 25.01 25.14 29,186,664 +0.08(+0.32%)
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.