General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 150.84 151.24 150.14 150.66 4,461,677 +0.35(+0.23%)
Aug 31, 2006 151.33 151.46 150.09 150.31 4,182,149 -0.93(-0.61%)
Aug 30, 2006 150.93 151.99 150.89 151.24 3,259,522 +0.35(+0.23%)
Aug 29, 2006 149.61 151.11 149.61 150.89 4,170,185 +1.15(+0.77%)
Aug 28, 2006 148.72 150.05 148.72 149.74 3,017,678 +0.40(+0.27%)
Aug 25, 2006 148.81 149.69 148.77 149.34 2,641,779 -0.04(-0.03%)
Aug 24, 2006 149.78 150.09 148.94 149.38 3,297,432 +0.26(+0.18%)
Aug 23, 2006 148.94 149.47 148.28 149.12 4,112,811 -0.75(-0.50%)
Aug 22, 2006 149.61 150.89 148.63 149.87 3,595,178 +0.00(+0.00%)
Aug 21, 2006 150.05 150.49 149.03 149.87 2,898,647 -0.18(-0.12%)
Aug 18, 2006 148.77 150.05 148.77 150.05 3,876,654 +0.35(+0.24%)
Aug 17, 2006 148.72 150.05 148.50 149.69 3,969,580 +0.93(+0.62%)
Aug 16, 2006 147.27 149.34 147.05 148.77 5,411,313 +2.25(+1.54%)
Aug 15, 2006 146.47 146.87 145.81 146.52 4,597,679 +1.68(+1.16%)
Aug 14, 2006 144.35 149.87 144.00 144.84 5,653,498 +1.41(+0.98%)
Aug 11, 2006 143.96 144.66 143.07 143.43 3,477,620 -0.75(-0.52%)
Aug 10, 2006 142.77 144.66 142.28 144.18 5,414,146 +1.72(+1.21%)
Aug 09, 2006 143.34 144.40 142.28 142.46 4,127,766 -0.27(-0.19%)
Aug 08, 2006 144.75 144.75 142.10 142.72 5,380,791 -1.54(-1.07%)
Aug 07, 2006 144.22 144.88 143.47 144.27 3,555,886 -0.49(-0.34%)
Aug 04, 2006 145.24 145.59 143.87 144.75 3,626,901 +0.31(+0.21%)
Aug 03, 2006 143.65 145.10 143.12 144.44 4,389,257 +0.57(+0.40%)
Aug 02, 2006 143.65 144.80 143.07 143.87 3,771,106 +0.18(+0.12%)
Aug 01, 2006 144.09 144.75 143.34 143.69 3,782,413 -0.57(-0.40%)
Jul 31, 2006 144.75 145.24 144.22 144.27 5,176,267 -1.46(-1.00%)
Jul 28, 2006 144.75 146.65 144.49 145.72 4,744,671 +1.63(+1.13%)
Jul 27, 2006 144.53 145.10 143.60 144.09 4,901,316 -0.13(-0.09%)
Jul 26, 2006 144.49 144.62 143.34 144.22 4,826,268 -0.09(-0.06%)
Jul 25, 2006 144.75 144.80 143.21 144.31 5,011,623 +0.35(+0.25%)
Jul 24, 2006 143.34 144.57 142.50 143.96 5,180,685 +1.63(+1.15%)
Jul 21, 2006 143.91 143.91 142.10 142.32 6,660,577 -1.01(-0.71%)
Jul 20, 2006 144.97 145.37 143.34 143.34 4,664,162 -1.77(-1.22%)
Jul 19, 2006 143.78 145.81 143.38 145.10 5,776,698 +1.85(+1.29%)
Jul 18, 2006 142.81 143.37 142.32 143.25 5,950,337 +0.44(+0.31%)
Jul 17, 2006 141.57 143.12 141.57 142.81 5,339,845 +1.10(+0.78%)
Jul 14, 2006 142.50 142.84 141.49 141.71 11,155,903 -2.47(-1.71%)
Jul 13, 2006 145.68 145.90 143.69 144.18 7,124,054 -1.72(-1.18%)
Jul 12, 2006 146.56 146.60 145.63 145.90 4,879,382 -0.88(-0.60%)
Jul 11, 2006 147.27 147.31 145.59 146.78 5,072,373 -0.84(-0.57%)
Jul 10, 2006 146.96 147.66 146.08 147.62 3,588,153 +0.66(+0.45%)
Jul 07, 2006 147.18 147.88 146.56 146.96 4,604,567 -0.88(-0.60%)
Jul 06, 2006 147.00 148.37 146.96 147.84 4,538,153 +0.84(+0.57%)
Jul 05, 2006 146.65 147.53 146.30 147.00 5,810,664 -0.09(-0.06%)
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.