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 (%)
Dec 29, 2006 27.18 27.21 26.95 26.99 34,846,368 -0.20(-0.72%)
Dec 28, 2006 27.38 27.38 27.16 27.18 23,253,800 -0.22(-0.82%)
Dec 27, 2006 27.41 27.58 27.25 27.41 22,086,974 +0.06(+0.21%)
Dec 26, 2006 27.27 27.37 27.14 27.35 16,543,237 +0.10(+0.37%)
Dec 22, 2006 27.48 27.49 27.20 27.25 21,481,774 -0.15(-0.53%)
Dec 21, 2006 27.59 27.60 27.29 27.39 34,261,576 -0.28(-1.00%)
Dec 20, 2006 27.65 27.91 27.57 27.67 50,868,380 +0.10(+0.37%)
Dec 19, 2006 27.38 27.61 27.38 27.57 43,258,496 +0.01(+0.03%)
Dec 18, 2006 27.16 27.65 27.13 27.56 69,023,688 +0.46(+1.71%)
Dec 15, 2006 26.31 27.20 26.26 27.09 121,872,176 +0.83(+3.18%)
Dec 14, 2006 25.74 26.35 25.64 26.26 59,611,580 +0.51(+2.00%)
Dec 13, 2006 26.00 26.05 25.67 25.75 62,296,440 -0.10(-0.39%)
Dec 12, 2006 25.53 26.05 25.43 25.85 68,654,560 +0.30(+1.19%)
Dec 11, 2006 25.56 25.76 25.42 25.54 41,466,060 -0.04(-0.14%)
Dec 08, 2006 25.49 25.64 25.38 25.58 30,834,728 +0.08(+0.31%)
Dec 07, 2006 25.50 25.67 25.45 25.50 35,314,916 +0.04(+0.14%)
Dec 06, 2006 25.64 25.71 25.43 25.46 55,593,600 -0.12(-0.45%)
Dec 05, 2006 25.68 25.75 25.48 25.58 41,701,992 -0.09(-0.34%)
Dec 04, 2006 25.69 25.75 25.58 25.67 25,953,002 +0.08(+0.31%)
Dec 01, 2006 25.48 25.67 25.35 25.59 33,084,820 +0.00(+0.00%)
Nov 30, 2006 25.68 25.75 25.50 25.59 32,368,894 -0.05(-0.20%)
Nov 29, 2006 25.56 25.70 25.52 25.64 25,034,928 +0.11(+0.43%)
Nov 28, 2006 25.60 25.64 25.42 25.53 34,450,344 -0.18(-0.71%)
Nov 27, 2006 25.80 25.93 25.59 25.71 33,936,568 -0.17(-0.67%)
Nov 24, 2006 26.00 26.02 25.88 25.88 10,013,172 -0.22(-0.83%)
Nov 22, 2006 25.96 26.17 25.90 26.10 25,902,672 +0.14(+0.53%)
Nov 21, 2006 26.09 26.11 25.90 25.96 34,630,844 -0.13(-0.50%)
Nov 20, 2006 26.23 26.31 26.06 26.09 27,651,946 -0.20(-0.74%)
Nov 17, 2006 26.00 26.30 25.95 26.29 42,137,724 +0.21(+0.81%)
Nov 16, 2006 26.01 26.20 26.01 26.08 31,576,438 +0.12(+0.48%)
Nov 15, 2006 25.75 26.05 25.74 25.96 32,779,530 +0.14(+0.56%)
Nov 14, 2006 25.72 25.93 25.51 25.81 39,322,008 +0.17(+0.65%)
Nov 13, 2006 25.59 25.86 25.59 25.64 28,721,146 +0.14(+0.54%)
Nov 10, 2006 25.60 25.61 25.47 25.51 24,803,962 -0.09(-0.34%)
Nov 09, 2006 25.75 25.86 25.56 25.59 25,815,248 -0.21(-0.82%)
Nov 08, 2006 25.71 25.93 25.67 25.80 24,670,760 +0.03(+0.11%)
Nov 07, 2006 25.64 25.85 25.58 25.77 33,660,096 +0.20(+0.77%)
Nov 06, 2006 25.40 25.68 25.31 25.58 36,986,424 +0.36(+1.44%)
Nov 03, 2006 25.22 25.38 25.16 25.22 26,306,552 +0.04(+0.17%)
Nov 02, 2006 25.30 25.32 25.11 25.17 32,281,746 -0.14(-0.54%)
Nov 01, 2006 25.53 25.53 25.27 25.31 33,440,576 -0.15(-0.60%)
Oct 31, 2006 25.59 25.64 25.32 25.46 36,717,400 -0.07(-0.26%)
Oct 30, 2006 25.54 25.68 25.46 25.53 22,720,304 -0.01(-0.03%)
Oct 27, 2006 25.72 25.75 25.51 25.53 40,900,160 -0.28(-1.07%)
Oct 26, 2006 25.93 25.96 25.69 25.81 27,559,008 -0.01(-0.06%)
Oct 25, 2006 25.78 25.85 25.64 25.82 30,476,212 +0.14(+0.54%)
Oct 24, 2006 25.71 25.80 25.63 25.69 30,109,976 -0.08(-0.31%)
Oct 23, 2006 25.59 25.88 25.58 25.77 35,972,240 +0.04(+0.17%)
Oct 20, 2006 25.59 25.80 25.57 25.72 37,652,844 +0.14(+0.54%)
Oct 19, 2006 25.67 25.74 25.48 25.59 36,136,468 -0.20(-0.79%)
Oct 18, 2006 25.98 25.99 25.72 25.79 37,960,204 +0.00(+0.00%)
Oct 17, 2006 25.64 25.82 25.56 25.79 34,370,644 +0.00(+0.00%)
Oct 16, 2006 25.91 25.91 25.63 25.79 43,820,260 -0.30(-1.17%)
Oct 13, 2006 26.06 26.19 25.72 26.09 58,712,400 -0.17(-0.66%)
Oct 12, 2006 26.29 26.34 26.18 26.27 32,221,214 +0.04(+0.14%)
Oct 11, 2006 26.25 26.40 26.13 26.23 26,848,460 -0.09(-0.36%)
Oct 10, 2006 26.18 26.37 26.15 26.33 32,338,282 +0.10(+0.39%)
Oct 09, 2006 26.21 26.28 26.01 26.22 25,327,394 +0.01(+0.06%)
Oct 06, 2006 26.17 26.33 26.02 26.21 25,956,724 -0.11(-0.41%)
Oct 05, 2006 26.11 26.46 26.06 26.32 34,496,952 +0.14(+0.53%)
Oct 04, 2006 25.87 26.19 25.79 26.18 43,804,680 +0.28(+1.09%)
Oct 03, 2006 25.75 26.02 25.72 25.90 45,645,788 +0.15(+0.59%)
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.