General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.04 24.39 23.87 24.34 37,460,044 +0.27(+1.11%)
Aug 30, 2005 24.26 24.30 23.79 24.07 36,976,576 -0.26(-1.07%)
Aug 29, 2005 24.02 24.35 23.97 24.33 25,414,758 +0.16(+0.66%)
Aug 26, 2005 24.17 24.30 24.12 24.17 24,111,284 -0.09(-0.36%)
Aug 25, 2005 24.26 24.35 24.19 24.26 22,533,694 -0.03(-0.12%)
Aug 24, 2005 24.56 24.69 24.29 24.29 26,182,010 -0.31(-1.27%)
Aug 23, 2005 24.62 24.68 24.46 24.60 21,200,668 +0.00(+0.00%)
Aug 22, 2005 24.67 24.79 24.49 24.60 18,769,102 +0.01(+0.06%)
Aug 19, 2005 24.69 24.81 24.52 24.58 18,743,830 -0.03(-0.12%)
Aug 18, 2005 24.65 24.82 24.58 24.61 18,837,182 -0.08(-0.32%)
Aug 17, 2005 24.53 24.90 24.52 24.69 21,716,314 +0.16(+0.65%)
Aug 16, 2005 24.70 24.77 24.53 24.53 22,939,278 -0.24(-0.96%)
Aug 15, 2005 24.71 24.82 24.64 24.77 18,888,002 -0.03(-0.12%)
Aug 12, 2005 24.85 25.03 24.78 24.80 23,748,648 -0.19(-0.75%)
Aug 11, 2005 24.64 24.99 24.58 24.99 29,326,558 +0.46(+1.86%)
Aug 10, 2005 24.84 24.97 24.53 24.53 28,736,204 -0.19(-0.76%)
Aug 09, 2005 24.60 24.82 24.55 24.72 24,185,166 +0.28(+1.13%)
Aug 08, 2005 24.51 24.60 24.40 24.45 19,582,892 -0.04(-0.15%)
Aug 05, 2005 24.51 24.63 24.44 24.48 25,769,522 -0.14(-0.59%)
Aug 04, 2005 24.73 24.78 24.61 24.63 25,984,122 -0.14(-0.58%)
Aug 03, 2005 24.81 24.90 24.69 24.77 24,741,962 -0.03(-0.12%)
Aug 02, 2005 24.80 25.03 24.77 24.80 26,529,318 +0.00(+0.00%)
Aug 01, 2005 25.03 25.07 24.77 24.80 26,636,064 -0.18(-0.72%)
Jul 29, 2005 25.20 25.29 24.98 24.98 27,254,038 -0.28(-1.09%)
Jul 28, 2005 25.26 25.38 25.20 25.26 22,449,318 +0.06(+0.23%)
Jul 27, 2005 25.14 25.21 25.09 25.20 23,049,476 +0.07(+0.29%)
Jul 26, 2005 25.22 25.42 25.12 25.13 22,640,718 -0.05(-0.20%)
Jul 25, 2005 25.49 25.49 25.13 25.18 25,039,694 -0.22(-0.86%)
Jul 22, 2005 25.52 25.52 25.25 25.40 20,838,862 +0.05(+0.20%)
Jul 21, 2005 25.48 25.61 25.34 25.34 22,499,584 -0.22(-0.85%)
Jul 20, 2005 25.58 25.61 25.37 25.56 25,511,010 -0.02(-0.08%)
Jul 19, 2005 25.61 25.67 25.42 25.58 30,611,388 +0.09(+0.37%)
Jul 18, 2005 25.62 25.70 25.45 25.49 24,028,566 -0.24(-0.93%)
Jul 15, 2005 25.59 25.87 25.31 25.73 62,607,588 -0.07(-0.28%)
Jul 14, 2005 25.63 25.91 25.53 25.80 39,567,500 +0.33(+1.28%)
Jul 13, 2005 25.42 25.56 25.39 25.48 25,047,012 +0.06(+0.23%)
Jul 12, 2005 25.38 25.52 25.31 25.42 24,293,432 -0.01(-0.03%)
Jul 11, 2005 25.48 25.66 25.39 25.42 27,063,468 +0.09(+0.34%)
Jul 08, 2005 24.90 25.43 24.87 25.34 41,818,028 +0.59(+2.37%)
Jul 07, 2005 24.75 24.91 24.57 24.75 43,048,864 -0.10(-0.41%)
Jul 06, 2005 25.02 25.12 24.82 24.85 29,282,920 -0.29(-1.15%)
Jul 05, 2005 25.08 25.27 24.98 25.14 36,658,820 -0.01(-0.06%)
Jul 01, 2005 25.24 25.30 25.10 25.16 28,127,622 +0.07(+0.26%)
Jun 30, 2005 25.34 25.57 25.02 25.09 42,825,564 -0.25(-1.00%)
Jun 29, 2005 25.48 25.62 25.34 25.34 29,113,064 -0.11(-0.43%)
Jun 28, 2005 25.23 25.49 25.14 25.45 38,842,232 +0.39(+1.56%)
Jun 27, 2005 25.14 25.24 25.05 25.06 32,318,098 -0.12(-0.49%)
Jun 24, 2005 25.16 25.40 24.73 25.19 93,269,656 +0.09(+0.35%)
Jun 23, 2005 25.71 25.80 25.00 25.10 67,565,312 -0.77(-2.97%)
Jun 22, 2005 26.21 26.32 25.84 25.87 40,324,120 -0.31(-1.19%)
Jun 21, 2005 26.31 26.36 26.18 26.18 30,375,800 -0.09(-0.36%)
Jun 20, 2005 26.30 26.37 26.22 26.27 22,225,468 -0.16(-0.60%)
Jun 17, 2005 26.38 26.54 26.13 26.43 48,688,776 +0.28(+1.08%)
Jun 16, 2005 26.26 26.39 26.11 26.15 22,176,306 -0.15(-0.58%)
Jun 15, 2005 26.39 26.50 26.19 26.30 24,850,366 -0.07(-0.25%)
Jun 14, 2005 26.43 26.57 26.33 26.37 20,430,240 -0.10(-0.38%)
Jun 13, 2005 26.52 26.69 26.45 26.47 19,380,860 -0.06(-0.22%)
Jun 10, 2005 26.63 26.76 26.33 26.53 18,843,950 -0.12(-0.44%)
Jun 09, 2005 26.61 26.68 26.45 26.64 16,269,317 -0.01(-0.03%)
Jun 08, 2005 26.78 26.83 26.65 26.65 17,655,924 -0.03(-0.11%)
Jun 07, 2005 26.63 26.89 26.61 26.68 23,601,578 +0.17(+0.63%)
Jun 06, 2005 26.54 26.67 26.48 26.51 16,568,568 -0.07(-0.25%)
Jun 03, 2005 26.65 26.76 26.54 26.58 16,555,725 -0.14(-0.54%)
Jun 02, 2005 26.68 26.77 26.66 26.72 27,240,780 -0.02(-0.08%)
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.