General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 146.52 148.63 145.46 148.33 6,146,705 +1.63(+1.11%)
Aug 30, 2005 147.84 148.11 144.97 146.69 6,067,374 -1.59(-1.07%)
Aug 29, 2005 146.38 148.37 146.08 148.28 4,170,230 +0.97(+0.66%)
Aug 26, 2005 147.31 148.06 147.00 147.31 3,956,347 -0.53(-0.36%)
Aug 25, 2005 147.84 148.37 147.44 147.84 3,697,485 -0.18(-0.12%)
Aug 24, 2005 149.69 150.49 148.02 148.02 4,296,126 -1.90(-1.27%)
Aug 23, 2005 150.05 150.40 149.08 149.91 3,478,753 +0.00(+0.00%)
Aug 22, 2005 150.36 151.11 149.25 149.91 3,079,765 +0.09(+0.06%)
Aug 19, 2005 150.44 151.19 149.43 149.83 3,075,618 -0.18(-0.12%)
Aug 18, 2005 150.22 151.28 149.78 150.00 3,090,936 -0.49(-0.32%)
Aug 17, 2005 149.52 151.72 149.43 150.49 3,563,364 +0.97(+0.65%)
Aug 16, 2005 150.53 150.93 149.47 149.52 3,764,036 -1.46(-0.96%)
Aug 15, 2005 150.58 151.24 150.14 150.97 3,099,275 -0.18(-0.12%)
Aug 12, 2005 151.46 152.52 151.02 151.15 3,896,843 -1.15(-0.75%)
Aug 11, 2005 150.14 152.30 149.83 152.30 4,812,106 +2.78(+1.86%)
Aug 10, 2005 151.37 152.16 149.47 149.52 4,715,236 -1.15(-0.76%)
Aug 09, 2005 149.91 151.28 149.61 150.66 3,968,470 +1.68(+1.13%)
Aug 08, 2005 149.38 149.91 148.72 148.99 3,213,297 -0.22(-0.15%)
Aug 05, 2005 149.38 150.09 148.94 149.21 4,228,443 -0.88(-0.59%)
Aug 04, 2005 150.71 151.02 150.00 150.09 4,263,655 -0.88(-0.58%)
Aug 03, 2005 151.19 151.77 150.44 150.97 4,059,833 -0.18(-0.12%)
Aug 02, 2005 151.15 152.52 150.93 151.15 4,353,115 +0.00(+0.00%)
Aug 01, 2005 152.56 152.78 150.97 151.15 4,370,631 -1.10(-0.72%)
Jul 29, 2005 153.58 154.11 152.21 152.25 4,472,032 -1.68(-1.09%)
Jul 28, 2005 153.93 154.68 153.58 153.93 3,683,640 +0.35(+0.23%)
Jul 27, 2005 153.18 153.67 152.92 153.58 3,782,118 +0.44(+0.29%)
Jul 26, 2005 153.71 154.95 153.09 153.14 3,715,046 -0.31(-0.20%)
Jul 25, 2005 155.34 155.34 153.14 153.45 4,108,687 -1.32(-0.86%)
Jul 22, 2005 155.52 155.52 153.89 154.77 3,419,385 +0.31(+0.20%)
Jul 21, 2005 155.25 156.05 154.46 154.46 3,691,888 -1.32(-0.85%)
Jul 20, 2005 155.92 156.09 154.64 155.78 4,186,024 -0.13(-0.08%)
Jul 19, 2005 156.05 156.45 154.95 155.92 5,022,930 +0.57(+0.37%)
Jul 18, 2005 156.14 156.62 155.12 155.34 3,942,774 -1.46(-0.93%)
Jul 15, 2005 155.96 157.68 154.24 156.80 10,273,089 -0.44(-0.28%)
Jul 14, 2005 156.18 157.90 155.56 157.24 6,492,511 +1.99(+1.28%)
Jul 13, 2005 154.90 155.78 154.72 155.25 4,109,888 +0.35(+0.23%)
Jul 12, 2005 154.68 155.52 154.24 154.90 3,986,235 -0.04(-0.03%)
Jul 11, 2005 155.30 156.36 154.72 154.95 4,440,762 +0.53(+0.34%)
Jul 08, 2005 151.72 154.99 151.59 154.42 6,861,793 +3.57(+2.37%)
Jul 07, 2005 150.84 151.81 149.74 150.84 7,063,757 -0.62(-0.41%)
Jul 06, 2005 152.47 153.09 151.28 151.46 4,804,945 -1.76(-1.15%)
Jul 05, 2005 152.83 154.02 152.25 153.22 6,015,234 -0.09(-0.06%)
Jul 01, 2005 153.80 154.20 152.96 153.31 4,615,376 +0.40(+0.26%)
Jun 30, 2005 154.46 155.83 152.47 152.92 7,027,117 -1.55(-1.00%)
Jun 29, 2005 155.25 156.14 154.42 154.46 4,777,074 -0.66(-0.43%)
Jun 28, 2005 153.75 155.34 153.22 155.12 6,373,504 +2.38(+1.56%)
Jun 27, 2005 153.22 153.84 152.65 152.74 5,302,978 -0.75(-0.49%)
Jun 24, 2005 153.36 154.77 150.71 153.49 15,304,334 +0.53(+0.35%)
Jun 23, 2005 156.67 157.24 152.34 152.96 11,086,588 -4.68(-2.97%)
Jun 22, 2005 159.76 160.37 157.46 157.64 6,616,663 -1.90(-1.19%)
Jun 21, 2005 160.33 160.64 159.54 159.54 4,984,273 -0.57(-0.36%)
Jun 20, 2005 160.29 160.68 159.80 160.11 3,646,909 -0.97(-0.60%)
Jun 17, 2005 160.77 161.74 159.27 161.08 7,989,193 +1.72(+1.08%)
Jun 16, 2005 160.06 160.82 159.14 159.36 3,638,842 -0.93(-0.58%)
Jun 15, 2005 160.86 161.48 159.62 160.29 4,077,621 -0.40(-0.25%)
Jun 14, 2005 161.08 161.92 160.46 160.68 3,352,336 -0.62(-0.38%)
Jun 13, 2005 161.61 162.67 161.17 161.30 3,180,146 -0.35(-0.22%)
Jun 10, 2005 162.32 163.07 160.46 161.65 3,092,046 -0.71(-0.43%)
Jun 09, 2005 162.18 162.58 161.17 162.36 2,669,583 -0.04(-0.03%)
Jun 08, 2005 163.20 163.51 162.40 162.40 2,897,107 -0.18(-0.11%)
Jun 07, 2005 162.27 163.86 162.14 162.58 3,872,711 +1.01(+0.63%)
Jun 06, 2005 161.74 162.54 161.39 161.57 2,718,686 -0.40(-0.25%)
Jun 03, 2005 162.40 163.11 161.74 161.96 2,716,578 -0.88(-0.54%)
Jun 02, 2005 162.58 163.16 162.45 162.85 4,469,857 -0.13(-0.08%)
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.