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 (%)
Nov 30, 2007 28.00 28.00 27.26 27.73 74,845,136 +0.11(+0.39%)
Nov 29, 2007 27.73 27.75 27.37 27.62 49,319,320 -0.23(-0.83%)
Nov 28, 2007 27.29 28.00 27.20 27.85 71,039,128 +0.73(+2.70%)
Nov 27, 2007 26.68 27.28 26.65 27.12 61,368,416 +0.52(+1.96%)
Nov 26, 2007 27.34 27.34 26.45 26.60 57,987,628 -0.68(-2.50%)
Nov 23, 2007 27.06 27.42 26.91 27.28 32,449,034 +0.36(+1.34%)
Nov 21, 2007 27.26 27.51 26.75 26.92 89,065,608 -0.63(-2.29%)
Nov 20, 2007 27.63 27.96 27.16 27.55 59,736,628 -0.09(-0.31%)
Nov 19, 2007 27.86 27.89 27.52 27.63 48,906,072 -0.35(-1.27%)
Nov 16, 2007 27.88 28.00 27.42 27.99 69,297,168 +0.25(+0.89%)
Nov 15, 2007 28.19 28.19 27.61 27.74 57,433,380 -0.51(-1.79%)
Nov 14, 2007 28.89 28.93 28.11 28.25 54,777,900 -0.14(-0.51%)
Nov 13, 2007 27.88 28.42 27.70 28.39 58,073,336 +0.70(+2.51%)
Nov 12, 2007 27.69 28.27 27.64 27.70 51,051,092 -0.09(-0.34%)
Nov 09, 2007 27.89 28.06 27.60 27.79 58,914,048 -0.46(-1.64%)
Nov 08, 2007 28.39 28.47 27.16 28.26 73,148,936 -0.04(-0.15%)
Nov 07, 2007 28.89 28.91 28.23 28.30 64,517,748 -0.80(-2.74%)
Nov 06, 2007 29.11 29.32 28.94 29.10 58,182,392 -0.01(-0.05%)
Nov 05, 2007 28.93 29.36 28.93 29.11 41,015,928 -0.09(-0.32%)
Nov 02, 2007 29.33 29.35 28.94 29.20 51,004,344 -0.01(-0.02%)
Nov 01, 2007 29.61 29.68 29.09 29.21 52,571,404 -0.59(-1.99%)
Oct 31, 2007 29.41 29.85 29.30 29.81 47,295,404 +0.49(+1.68%)
Oct 30, 2007 29.32 29.44 29.19 29.31 35,720,124 -0.06(-0.20%)
Oct 29, 2007 29.31 29.46 29.20 29.37 36,928,104 +0.13(+0.45%)
Oct 26, 2007 29.22 29.33 28.94 29.24 35,511,140 +0.16(+0.55%)
Oct 25, 2007 29.24 29.36 28.76 29.08 60,634,704 -0.05(-0.17%)
Oct 24, 2007 29.27 29.31 28.53 29.13 56,865,712 -0.18(-0.62%)
Oct 23, 2007 29.15 29.39 28.98 29.31 37,129,540 +0.22(+0.77%)
Oct 22, 2007 28.85 29.14 28.73 29.09 39,374,168 +0.09(+0.32%)
Oct 19, 2007 29.35 29.54 28.87 28.99 78,275,208 -0.54(-1.84%)
Oct 18, 2007 29.64 29.69 29.34 29.54 44,489,740 -0.15(-0.51%)
Oct 17, 2007 29.64 29.79 29.52 29.69 60,965,868 +0.17(+0.56%)
Oct 16, 2007 29.53 29.59 29.39 29.52 48,699,364 -0.04(-0.12%)
Oct 15, 2007 29.62 29.65 29.26 29.56 54,931,528 -0.15(-0.51%)
Oct 12, 2007 29.59 29.72 29.05 29.71 70,906,880 -0.41(-1.37%)
Oct 11, 2007 30.38 30.48 29.96 30.12 41,023,708 -0.15(-0.50%)
Oct 10, 2007 30.36 30.47 30.20 30.28 26,510,122 -0.15(-0.50%)
Oct 09, 2007 30.06 30.44 30.05 30.43 26,992,962 +0.35(+1.18%)
Oct 08, 2007 30.23 30.27 29.99 30.07 19,970,996 -0.17(-0.57%)
Oct 05, 2007 30.36 30.45 30.19 30.25 30,056,802 +0.05(+0.17%)
Oct 04, 2007 30.20 30.32 30.02 30.20 22,123,278 +0.11(+0.36%)
Oct 03, 2007 30.38 30.49 30.05 30.09 36,250,232 -0.41(-1.35%)
Oct 02, 2007 30.44 30.52 30.27 30.50 26,606,794 +0.07(+0.24%)
Oct 01, 2007 29.89 30.48 29.89 30.43 68,888,400 +0.45(+1.50%)
Sep 28, 2007 29.88 30.05 29.76 29.98 40,702,264 +0.01(+0.02%)
Sep 27, 2007 29.98 30.07 29.78 29.97 31,686,856 +0.09(+0.29%)
Sep 26, 2007 29.82 30.05 29.66 29.89 44,158,736 +0.12(+0.41%)
Sep 25, 2007 29.51 29.94 29.37 29.76 36,696,520 +0.18(+0.61%)
Sep 24, 2007 29.87 29.94 29.52 29.58 40,027,424 -0.29(-0.97%)
Sep 21, 2007 30.13 30.22 29.82 29.87 52,972,292 +0.01(+0.02%)
Sep 20, 2007 30.05 30.05 29.73 29.86 44,791,336 -0.38(-1.27%)
Sep 19, 2007 30.18 30.46 30.15 30.25 61,416,108 +0.07(+0.22%)
Sep 18, 2007 29.23 30.23 29.11 30.18 70,978,632 +1.09(+3.73%)
Sep 17, 2007 29.02 29.22 28.99 29.10 33,439,010 -0.12(-0.42%)
Sep 14, 2007 29.34 29.42 28.92 29.22 49,511,720 -0.12(-0.40%)
Sep 13, 2007 28.97 29.55 28.92 29.34 61,970,052 +0.44(+1.53%)
Sep 12, 2007 28.52 29.15 28.47 28.89 58,108,780 +0.29(+1.01%)
Sep 11, 2007 28.39 28.78 28.28 28.60 46,776,308 +0.22(+0.79%)
Sep 10, 2007 28.10 28.63 27.89 28.38 52,494,660 +0.32(+1.14%)
Sep 07, 2007 28.18 28.24 27.96 28.06 62,028,888 -0.47(-1.65%)
Sep 06, 2007 28.10 28.57 27.89 28.53 54,405,056 +0.47(+1.68%)
Sep 05, 2007 28.07 28.22 27.84 28.06 51,822,000 -0.21(-0.74%)
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.