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 (%)
Oct 31, 2007 179.26 181.91 178.56 181.65 7,760,559 +3.00(+1.68%)
Oct 30, 2007 178.69 179.40 177.90 178.65 5,861,206 -0.35(-0.20%)
Oct 29, 2007 178.60 179.53 177.94 179.00 6,059,420 +0.79(+0.45%)
Oct 26, 2007 178.07 178.73 176.35 178.20 5,826,915 +0.97(+0.55%)
Oct 25, 2007 178.20 178.95 175.29 177.23 9,949,365 -0.31(-0.17%)
Oct 24, 2007 178.38 178.65 173.88 177.54 9,330,922 -1.10(-0.62%)
Oct 23, 2007 177.67 179.13 176.62 178.65 6,092,473 +1.37(+0.77%)
Oct 22, 2007 175.82 177.59 175.11 177.28 6,460,788 +0.57(+0.32%)
Oct 19, 2007 178.87 180.01 175.95 176.70 12,843,942 -3.31(-1.84%)
Oct 18, 2007 180.63 180.94 178.82 180.01 7,300,186 -0.93(-0.51%)
Oct 17, 2007 180.63 181.56 179.93 180.94 10,003,704 +1.01(+0.56%)
Oct 16, 2007 179.97 180.32 179.09 179.93 7,990,931 -0.22(-0.12%)
Oct 15, 2007 180.50 180.68 178.34 180.15 9,013,548 -0.93(-0.51%)
Oct 12, 2007 180.32 181.12 177.06 181.07 11,634,895 -2.52(-1.37%)
Oct 11, 2007 185.13 185.75 182.57 183.59 6,731,456 -0.93(-0.50%)
Oct 10, 2007 185.00 185.71 184.03 184.51 4,349,965 -0.93(-0.50%)
Oct 09, 2007 183.19 185.49 183.15 185.44 4,429,193 +2.16(+1.18%)
Oct 08, 2007 184.21 184.47 182.75 183.28 3,276,980 -1.06(-0.57%)
Oct 05, 2007 185.04 185.57 183.99 184.34 4,931,929 +0.31(+0.17%)
Oct 04, 2007 184.07 184.78 182.93 184.03 3,630,141 +0.66(+0.36%)
Oct 03, 2007 185.13 185.84 183.15 183.37 5,948,191 -2.52(-1.35%)
Oct 02, 2007 185.49 186.01 184.47 185.88 4,365,828 +0.44(+0.24%)
Oct 01, 2007 182.18 185.75 182.18 185.44 11,303,688 +2.74(+1.50%)
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%)
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.