General Electric (NY: GE )

175.01 -5.11 (-2.84%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 147.05 146.96 144.97 145.06 6,276,657 -1.99(-1.35%)
Feb 27, 2006 146.60 147.18 146.12 147.05 4,379,740 +0.79(+0.54%)
Feb 24, 2006 146.74 146.98 145.72 146.25 4,140,863 -0.53(-0.36%)
Feb 23, 2006 146.74 147.66 146.56 146.78 5,018,692 -1.68(-1.13%)
Feb 22, 2006 148.06 148.94 147.84 148.46 5,828,611 +1.24(+0.84%)
Feb 21, 2006 148.33 148.94 146.60 147.22 4,512,434 -1.10(-0.74%)
Feb 17, 2006 147.18 148.33 146.91 148.33 5,743,524 +1.15(+0.78%)
Feb 16, 2006 147.58 147.84 145.90 147.18 5,414,055 -0.48(-0.33%)
Feb 15, 2006 147.40 148.02 146.78 147.66 4,267,168 +0.00(+0.00%)
Feb 14, 2006 146.43 148.02 145.81 147.66 6,631,301 +0.93(+0.63%)
Feb 13, 2006 146.52 147.66 145.99 146.74 4,533,689 -0.13(-0.09%)
Feb 10, 2006 145.28 147.27 145.06 146.87 6,018,293 +1.59(+1.09%)
Feb 09, 2006 144.66 145.81 144.57 145.28 5,964,726 +0.79(+0.55%)
Feb 08, 2006 142.59 144.71 142.24 144.49 6,062,955 +1.90(+1.33%)
Feb 07, 2006 144.13 144.44 142.15 142.59 8,338,150 -1.94(-1.34%)
Feb 06, 2006 144.97 145.15 144.09 144.53 5,248,369 -0.44(-0.30%)
Feb 03, 2006 144.75 146.25 144.62 144.97 5,852,403 -0.22(-0.15%)
Feb 02, 2006 145.94 146.91 145.10 145.19 6,903,736 -1.06(-0.72%)
Feb 01, 2006 144.13 146.47 144.05 146.25 8,625,178 +1.72(+1.19%)
Jan 31, 2006 145.19 145.55 144.00 144.53 8,994,935 -0.79(-0.55%)
Jan 30, 2006 145.50 146.03 144.31 145.32 8,018,039 -0.09(-0.06%)
Jan 27, 2006 145.41 145.72 144.53 145.41 9,815,662 -0.31(-0.21%)
Jan 26, 2006 145.32 145.94 144.49 145.72 11,069,865 +1.15(+0.79%)
Jan 25, 2006 146.30 146.52 144.09 144.57 11,643,966 -0.88(-0.61%)
Jan 24, 2006 148.06 148.06 145.24 145.46 10,531,951 -1.46(-0.99%)
Jan 23, 2006 147.97 148.59 146.78 146.91 8,794,829 -0.35(-0.24%)
Jan 20, 2006 151.37 152.25 146.60 147.27 19,983,158 -5.78(-3.78%)
Jan 19, 2006 154.02 154.02 152.25 153.05 6,641,996 -0.62(-0.40%)
Jan 18, 2006 154.02 154.06 152.74 153.67 4,578,577 -0.53(-0.34%)
Jan 17, 2006 154.24 157.24 153.67 154.20 3,641,244 -0.71(-0.46%)
Jan 13, 2006 154.02 155.56 153.58 154.90 3,901,194 +0.44(+0.29%)
Jan 12, 2006 156.45 156.49 154.20 154.46 5,021,298 -1.90(-1.21%)
Jan 11, 2006 155.08 156.89 154.90 156.36 5,074,457 +1.06(+0.68%)
Jan 10, 2006 155.65 155.83 154.68 155.30 4,767,920 -0.84(-0.54%)
Jan 09, 2006 156.23 156.36 155.52 156.14 4,694,254 -0.40(-0.25%)
Jan 06, 2006 156.14 156.80 155.30 156.53 5,004,122 +1.06(+0.68%)
Jan 05, 2006 155.65 156.00 154.90 155.48 4,273,150 -0.40(-0.25%)
Jan 04, 2006 156.00 156.23 154.90 155.87 5,442,176 -0.22(-0.14%)
Jan 03, 2006 154.90 156.23 153.58 156.09 7,527,755 +1.41(+0.91%)
Dec 30, 2005 154.99 155.43 154.37 154.68 4,092,961 -0.62(-0.40%)
Dec 29, 2005 154.95 156.45 154.90 155.30 3,657,672 +0.35(+0.23%)
Dec 28, 2005 154.72 155.17 154.24 154.95 3,805,775 +0.22(+0.14%)
Dec 27, 2005 156.98 157.11 154.59 154.72 3,867,545 -1.59(-1.02%)
Dec 23, 2005 156.93 156.98 156.18 156.31 2,426,695 +0.00(+0.00%)
Dec 22, 2005 155.21 156.49 155.21 156.31 3,960,585 +0.44(+0.28%)
Dec 21, 2005 157.15 157.37 155.56 155.87 5,177,037 -0.97(-0.62%)
Dec 20, 2005 157.42 157.73 156.14 156.84 4,758,403 -1.24(-0.78%)
Dec 19, 2005 159.14 159.98 157.33 158.08 4,775,058 -1.06(-0.67%)
Dec 16, 2005 158.92 160.02 158.96 159.14 7,863,524 +0.27(+0.17%)
Dec 15, 2005 157.90 159.58 157.86 158.87 7,711,071 +1.01(+0.64%)
Dec 14, 2005 156.53 158.39 156.89 157.86 4,962,973 +1.32(+0.85%)
Dec 13, 2005 156.67 157.46 156.00 156.53 5,753,041 -0.35(-0.23%)
Dec 12, 2005 156.84 157.68 156.36 156.89 3,118,150 +0.09(+0.06%)
Dec 09, 2005 156.36 157.99 155.96 156.80 3,962,057 +0.80(+0.51%)
Dec 08, 2005 156.98 157.37 155.65 156.00 4,931,680 -0.97(-0.62%)
Dec 07, 2005 157.99 158.21 156.27 156.98 6,339,401 -1.02(-0.64%)
Dec 06, 2005 158.43 159.31 157.64 157.99 6,001,548 +0.13(+0.08%)
Dec 05, 2005 156.31 158.26 156.23 157.86 5,475,123 +1.19(+0.76%)
Dec 02, 2005 157.77 157.77 155.61 156.67 5,765,164 -1.10(-0.70%)
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.