General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 146.08 147.27 146.03 147.09 2,711,661 +1.63(+1.12%)
Jun 30, 2006 147.09 147.27 145.37 145.46 8,809,445 -1.37(-0.93%)
Jun 29, 2006 145.55 146.87 145.10 146.83 6,437,698 +1.50(+1.03%)
Jun 28, 2006 145.32 145.81 144.66 145.32 4,605,270 +0.22(+0.15%)
Jun 27, 2006 145.85 146.83 145.10 145.10 5,338,055 -1.46(-0.99%)
Jun 26, 2006 146.43 146.83 145.28 146.56 4,396,893 +0.22(+0.15%)
Jun 23, 2006 146.43 147.27 146.12 146.34 4,645,649 -0.35(-0.24%)
Jun 22, 2006 146.83 147.66 146.25 146.69 5,836,836 -1.90(-1.28%)
Jun 21, 2006 149.30 149.56 147.58 148.59 7,017,532 -0.13(-0.09%)
Jun 20, 2006 148.81 149.25 148.02 148.72 6,252,706 -0.09(-0.06%)
Jun 19, 2006 149.83 149.83 148.46 148.81 4,636,495 -0.93(-0.62%)
Jun 16, 2006 149.43 150.09 148.50 149.74 7,670,760 -0.79(-0.53%)
Jun 15, 2006 149.96 151.11 148.28 150.53 7,167,673 +0.93(+0.62%)
Jun 14, 2006 148.72 150.00 148.55 149.61 5,456,496 +0.75(+0.50%)
Jun 13, 2006 148.86 150.97 148.77 148.86 7,192,146 -0.62(-0.41%)
Jun 12, 2006 150.80 151.24 149.43 149.47 4,135,425 -0.88(-0.59%)
Jun 09, 2006 152.34 152.69 149.69 150.36 5,821,881 -2.21(-1.45%)
Jun 08, 2006 151.50 152.69 149.78 152.56 8,454,937 +0.75(+0.49%)
Jun 07, 2006 152.47 154.11 151.81 151.81 6,328,117 -0.66(-0.43%)
Jun 06, 2006 151.81 152.61 150.97 152.47 6,542,067 +1.46(+0.96%)
Jun 05, 2006 152.47 152.78 150.84 151.02 4,143,197 -1.94(-1.27%)
Jun 02, 2006 152.87 153.62 152.17 152.96 4,796,244 +0.49(+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.