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 28, 2007 182.09 183.15 181.38 182.71 6,678,711 +0.04(+0.02%)
Sep 27, 2007 182.71 183.28 181.51 182.66 5,199,400 +0.53(+0.29%)
Sep 26, 2007 181.73 183.15 180.76 182.13 7,245,873 +0.75(+0.41%)
Sep 25, 2007 179.84 182.44 179.00 181.38 6,021,420 +1.10(+0.61%)
Sep 24, 2007 182.04 182.44 179.93 180.28 6,567,978 -1.77(-0.97%)
Sep 21, 2007 183.63 184.16 181.73 182.04 8,692,063 +0.04(+0.02%)
Sep 20, 2007 183.15 183.15 181.16 182.00 7,349,674 -2.34(-1.27%)
Sep 19, 2007 183.94 185.66 183.76 184.34 10,077,583 +0.40(+0.22%)
Sep 18, 2007 178.12 184.25 177.41 183.94 11,646,668 +6.62(+3.73%)
Sep 17, 2007 176.88 178.07 176.70 177.32 5,486,906 -0.75(-0.42%)
Sep 14, 2007 178.78 179.31 176.26 178.07 8,124,228 -0.71(-0.39%)
Sep 13, 2007 176.57 180.06 176.26 178.78 10,168,478 +2.69(+1.53%)
Sep 12, 2007 173.83 177.63 173.48 176.09 9,534,894 +1.77(+1.01%)
Sep 11, 2007 173.00 175.38 172.33 174.32 7,675,382 +1.37(+0.79%)
Sep 10, 2007 171.23 174.45 169.95 172.95 8,613,689 +1.94(+1.14%)
Sep 07, 2007 171.72 172.11 170.39 171.01 10,178,132 -2.87(-1.65%)
Sep 06, 2007 171.28 174.10 169.95 173.88 8,927,161 +2.87(+1.68%)
Sep 05, 2007 171.10 171.98 169.69 171.01 8,503,315 -1.28(-0.74%)
Sep 04, 2007 171.41 173.44 169.95 172.29 7,527,370 +0.75(+0.44%)
Aug 31, 2007 171.23 172.51 169.86 171.54 8,464,001 +2.07(+1.22%)
Aug 30, 2007 169.11 170.88 168.80 169.47 5,242,163 -1.37(-0.80%)
Aug 29, 2007 168.76 171.01 168.36 170.83 9,392,192 +2.91(+1.73%)
Aug 28, 2007 171.36 171.76 167.92 167.92 8,496,789 -4.19(-2.44%)
Aug 27, 2007 173.26 173.26 171.67 172.11 5,209,892 -1.81(-1.04%)
Aug 24, 2007 172.29 174.19 172.03 173.92 7,889,936 +1.28(+0.74%)
Aug 23, 2007 172.73 173.97 170.35 172.64 7,503,430 -0.09(-0.05%)
Aug 22, 2007 170.57 173.35 169.91 172.73 8,725,209 +3.49(+2.06%)
Aug 21, 2007 167.83 171.10 167.62 169.25 7,971,406 +0.57(+0.34%)
Aug 20, 2007 169.86 169.91 166.60 168.67 9,127,380 -1.02(-0.60%)
Aug 17, 2007 168.19 170.53 166.46 169.69 14,135,273 +5.52(+3.36%)
Aug 16, 2007 161.12 164.57 159.76 164.17 14,884,851 +1.32(+0.81%)
Aug 15, 2007 165.85 167.39 162.05 162.85 12,299,202 -3.44(-2.07%)
Aug 14, 2007 168.45 168.54 165.54 166.29 10,005,028 -2.16(-1.28%)
Aug 13, 2007 170.22 171.23 167.70 168.45 9,514,540 -0.27(-0.16%)
Aug 10, 2007 169.91 170.48 164.12 168.72 19,315,818 -3.13(-1.82%)
Aug 09, 2007 175.07 177.10 171.54 171.85 13,588,581 -6.71(-3.76%)
Aug 08, 2007 174.32 178.56 174.14 178.56 10,533,945 +4.32(+2.48%)
Aug 07, 2007 171.63 175.34 170.97 174.23 10,592,503 +1.68(+0.97%)
Aug 06, 2007 168.72 173.13 167.74 172.56 11,928,838 +3.18(+1.88%)
Aug 03, 2007 171.05 172.25 168.80 169.38 10,769,364 -2.87(-1.67%)
Aug 02, 2007 172.11 172.91 170.53 172.25 8,393,915 +0.35(+0.21%)
Aug 01, 2007 170.35 173.39 169.69 171.89 12,138,006 +0.84(+0.49%)
Jul 31, 2007 174.50 175.42 170.92 171.05 9,692,979 -2.25(-1.30%)
Jul 30, 2007 172.25 174.06 170.57 173.31 9,082,618 +2.12(+1.24%)
Jul 27, 2007 174.81 175.39 171.19 171.19 10,899,463 -3.26(-1.87%)
Jul 26, 2007 176.57 179.35 173.66 174.45 14,231,465 -3.93(-2.20%)
Jul 25, 2007 179.04 179.70 176.26 178.38 9,544,918 +0.88(+0.50%)
Jul 24, 2007 179.31 180.85 177.19 177.50 10,436,772 -2.65(-1.47%)
Jul 23, 2007 177.85 180.76 177.85 180.15 7,576,033 +3.09(+1.74%)
Jul 20, 2007 178.47 180.15 176.53 177.06 11,165,407 -2.60(-1.45%)
Jul 19, 2007 179.09 180.01 178.65 179.66 6,745,040 +1.15(+0.64%)
Jul 18, 2007 177.94 179.97 176.22 178.51 11,288,501 -1.15(-0.64%)
Jul 17, 2007 176.57 180.72 176.53 179.66 13,156,831 +2.60(+1.47%)
Jul 16, 2007 174.76 177.41 174.50 177.06 9,159,421 +2.74(+1.57%)
Jul 13, 2007 174.89 177.28 174.32 174.32 17,228,052 +2.21(+1.28%)
Jul 12, 2007 169.64 172.11 168.58 172.11 10,203,613 +3.53(+2.09%)
Jul 11, 2007 166.82 168.76 166.51 168.58 7,538,257 +1.32(+0.79%)
Jul 10, 2007 169.95 169.86 167.22 167.26 8,940,040 -3.18(-1.86%)
Jul 09, 2007 170.17 170.70 169.33 170.44 6,950,333 +0.62(+0.36%)
Jul 06, 2007 170.08 170.35 169.33 169.82 6,756,289 -0.26(-0.16%)
Jul 05, 2007 170.57 170.66 169.35 170.08 5,881,463 -0.71(-0.41%)
Jul 03, 2007 169.11 171.19 169.29 170.79 4,949,258 +1.94(+1.15%)
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.