General Electric (NY: GE )

184.65 +4.32 (+2.40%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 25.24 25.44 25.13 25.32 69,937,624 +0.18(+0.72%)
Feb 27, 2007 25.60 26.54 25.02 25.14 86,520,712 -0.49(-1.92%)
Feb 26, 2007 25.57 25.66 25.49 25.63 39,867,008 +0.17(+0.68%)
Feb 23, 2007 25.62 25.64 25.45 25.45 52,608,276 -0.22(-0.85%)
Feb 22, 2007 25.98 26.02 25.61 25.67 51,936,340 -0.37(-1.42%)
Feb 21, 2007 26.10 26.18 25.98 26.04 47,806,940 -0.12(-0.44%)
Feb 20, 2007 26.01 26.20 25.93 26.16 32,467,072 +0.14(+0.56%)
Feb 16, 2007 26.16 26.18 26.01 26.01 42,817,524 -0.20(-0.75%)
Feb 15, 2007 26.45 26.45 26.15 26.21 39,462,516 -0.24(-0.90%)
Feb 14, 2007 26.06 26.47 25.96 26.45 43,996,572 +0.51(+1.96%)
Feb 13, 2007 25.92 26.04 25.85 25.94 31,663,772 +0.09(+0.36%)
Feb 12, 2007 25.78 26.02 25.78 25.85 26,213,388 +0.08(+0.31%)
Feb 09, 2007 25.90 25.99 25.73 25.77 41,103,548 -0.15(-0.59%)
Feb 08, 2007 26.15 26.15 25.82 25.92 46,438,932 -0.26(-1.00%)
Feb 07, 2007 26.34 26.36 26.15 26.18 29,469,476 -0.15(-0.58%)
Feb 06, 2007 26.40 26.43 26.27 26.33 31,342,440 -0.04(-0.16%)
Feb 05, 2007 26.30 26.46 26.25 26.38 36,130,264 +0.07(+0.28%)
Feb 02, 2007 26.30 26.40 26.19 26.30 34,625,192 +0.03(+0.11%)
Feb 01, 2007 26.24 26.28 25.93 26.27 52,217,496 +0.13(+0.50%)
Jan 31, 2007 26.11 26.27 25.98 26.14 49,867,020 +0.01(+0.06%)
Jan 30, 2007 26.25 26.35 25.93 26.13 59,499,064 -0.12(-0.44%)
Jan 29, 2007 26.16 26.36 26.13 26.25 34,400,152 +0.09(+0.33%)
Jan 26, 2007 26.43 26.51 26.11 26.16 35,746,376 -0.20(-0.74%)
Jan 25, 2007 26.58 26.62 26.30 26.35 35,621,860 -0.22(-0.82%)
Jan 24, 2007 26.62 26.65 26.48 26.57 29,589,166 +0.07(+0.25%)
Jan 23, 2007 26.60 26.64 26.38 26.51 48,448,268 -0.14(-0.54%)
Jan 22, 2007 26.93 27.07 26.54 26.65 57,065,440 -0.15(-0.54%)
Jan 19, 2007 26.94 27.20 26.72 26.80 86,742,440 -0.76(-2.76%)
Jan 18, 2007 27.57 27.68 27.02 27.56 57,376,796 +0.01(+0.05%)
Jan 17, 2007 27.69 27.76 27.45 27.54 42,005,212 -0.09(-0.34%)
Jan 16, 2007 27.56 27.74 27.51 27.64 42,908,944 +0.16(+0.58%)
Jan 12, 2007 27.44 27.56 27.32 27.48 35,774,228 -0.02(-0.08%)
Jan 11, 2007 27.20 27.53 27.14 27.50 42,514,440 +0.26(+0.96%)
Jan 10, 2007 27.11 27.28 27.08 27.24 33,088,956 +0.01(+0.03%)
Jan 09, 2007 27.40 27.55 27.09 27.23 33,917,400 +0.00(+0.00%)
Jan 08, 2007 27.16 27.32 27.01 27.23 32,701,622 -0.01(-0.03%)
Jan 05, 2007 27.25 27.38 27.06 27.24 37,267,856 -0.14(-0.50%)
Jan 04, 2007 27.54 27.56 27.16 27.38 43,144,184 -0.16(-0.58%)
Jan 03, 2007 27.13 27.67 27.11 27.54 59,601,100 +0.55(+2.04%)
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%)
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.