General Electric (NY: GE )

79.93 +1.03 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 272.00 273.12 270.72 271.28 3,357,437 -1.12(-0.41%)
Oct 28, 2005 269.44 272.72 268.16 272.40 2,848,912 +3.76(+1.40%)
Oct 27, 2005 269.04 269.52 267.28 268.64 2,151,712 -0.96(-0.36%)
Oct 26, 2005 271.84 273.60 269.52 269.60 2,802,487 -1.68(-0.62%)
Oct 25, 2005 272.08 273.04 269.04 271.28 2,373,025 -1.76(-0.64%)
Oct 24, 2005 270.08 273.12 270.08 273.04 2,064,875 +3.20(+1.19%)
Oct 21, 2005 271.60 272.56 269.20 269.84 2,812,950 -1.20(-0.44%)
Oct 20, 2005 275.68 275.68 269.92 271.04 2,554,012 -4.24(-1.54%)
Oct 19, 2005 271.44 275.28 271.20 275.28 2,883,387 +3.28(+1.21%)
Oct 18, 2005 272.00 275.36 271.60 272.00 2,505,225 -0.08(-0.03%)
Oct 17, 2005 273.68 276.00 271.52 272.08 2,995,387 -2.64(-0.96%)
Oct 14, 2005 275.20 275.84 272.80 274.72 3,476,437 +2.56(+0.94%)
Oct 13, 2005 270.00 273.68 270.00 272.16 2,504,275 +1.76(+0.65%)
Oct 12, 2005 268.64 272.40 268.64 270.40 2,312,987 +0.00(+0.00%)
Oct 11, 2005 271.92 272.64 269.52 270.40 2,287,700 -1.52(-0.56%)
Oct 10, 2005 273.84 274.32 271.68 271.92 2,197,650 -1.84(-0.67%)
Oct 07, 2005 271.20 274.40 269.44 273.76 3,590,900 +5.04(+1.88%)
Oct 06, 2005 264.56 269.44 265.44 268.72 4,173,487 +7.28(+2.78%)
Oct 05, 2005 263.20 264.80 261.44 261.44 2,317,437 -1.36(-0.52%)
Oct 04, 2005 264.08 267.60 262.80 262.80 2,978,025 -3.04(-1.14%)
Oct 03, 2005 268.80 269.04 265.60 265.84 3,032,487 -3.52(-1.31%)
Sep 30, 2005 269.20 270.16 266.72 269.36 2,659,312 +0.16(+0.06%)
Sep 29, 2005 266.40 270.00 264.64 269.20 2,760,162 +1.28(+0.48%)
Sep 28, 2005 269.44 269.60 266.08 267.92 2,098,037 -1.20(-0.45%)
Sep 27, 2005 267.76 270.72 265.76 269.12 2,727,687 +2.96(+1.11%)
Sep 26, 2005 268.64 268.96 265.04 266.16 2,436,137 -1.04(-0.39%)
Sep 23, 2005 267.20 268.64 266.08 267.20 1,953,762 +0.80(+0.30%)
Sep 22, 2005 266.40 268.32 265.28 266.40 2,716,775 -2.00(-0.75%)
Sep 21, 2005 270.72 269.92 268.00 268.40 2,725,512 -2.32(-0.86%)
Sep 20, 2005 270.72 273.76 270.00 270.72 2,385,800 -1.68(-0.62%)
Sep 19, 2005 275.76 274.64 271.12 272.40 2,959,075 -3.36(-1.22%)
Sep 16, 2005 276.16 276.64 273.76 275.76 5,014,812 +0.72(+0.26%)
Sep 15, 2005 272.56 275.20 272.56 275.04 1,528,350 +2.64(+0.97%)
Sep 14, 2005 274.16 275.36 272.00 272.40 2,104,562 -1.84(-0.67%)
Sep 13, 2005 274.80 275.52 272.48 274.24 2,654,550 -1.20(-0.44%)
Sep 12, 2005 272.00 276.24 271.92 275.44 3,002,912 +3.60(+1.32%)
Sep 09, 2005 271.52 273.84 271.20 271.84 2,431,000 +1.04(+0.38%)
Sep 08, 2005 272.08 272.08 269.84 270.80 2,230,625 -1.28(-0.47%)
Sep 07, 2005 271.12 272.40 269.44 272.08 2,739,200 +0.56(+0.21%)
Sep 06, 2005 267.60 271.86 267.60 271.52 3,333,487 +4.88(+1.83%)
Sep 02, 2005 266.64 267.68 265.68 266.64 2,516,612 +1.52(+0.57%)
Sep 01, 2005 267.44 268.24 264.00 265.12 3,358,712 -3.76(-1.40%)
Aug 31, 2005 265.60 269.44 263.68 268.88 3,390,800 +2.96(+1.11%)
Aug 30, 2005 268.00 268.48 262.80 265.92 3,347,037 -2.88(-1.07%)
Aug 29, 2005 265.36 268.96 264.80 268.80 2,300,487 +1.76(+0.66%)
Aug 26, 2005 267.04 268.40 266.48 267.04 2,182,500 -0.96(-0.36%)
Aug 25, 2005 268.00 268.96 267.28 268.00 2,039,700 -0.32(-0.12%)
Aug 24, 2005 271.36 272.80 268.32 268.32 2,369,937 -3.44(-1.27%)
Aug 23, 2005 272.00 272.64 270.24 271.76 1,919,037 +0.00(+0.00%)
Aug 22, 2005 272.56 273.92 270.56 271.76 1,698,937 +0.16(+0.06%)
Aug 19, 2005 272.72 274.08 270.88 271.60 1,696,650 -0.32(-0.12%)
Aug 18, 2005 272.32 274.24 271.52 271.92 1,705,100 -0.88(-0.32%)
Aug 17, 2005 271.04 275.04 270.88 272.80 1,965,712 +1.76(+0.65%)
Aug 16, 2005 272.88 273.60 270.96 271.04 2,076,412 -2.64(-0.96%)
Aug 15, 2005 272.96 274.16 272.16 273.68 1,709,700 -0.32(-0.12%)
Aug 12, 2005 274.56 276.48 273.76 274.00 2,149,675 -2.08(-0.75%)
Aug 11, 2005 272.16 276.08 271.60 276.08 2,654,575 +5.04(+1.86%)
Aug 10, 2005 274.40 275.84 270.96 271.04 2,601,137 -2.08(-0.76%)
Aug 09, 2005 271.76 274.24 271.20 273.12 2,189,187 +3.04(+1.13%)
Aug 08, 2005 270.80 271.76 269.60 270.08 1,772,600 -0.40(-0.15%)
Aug 05, 2005 270.80 272.08 270.00 270.48 2,332,600 -1.60(-0.59%)
Aug 04, 2005 273.20 273.76 271.92 272.08 2,352,025 -1.60(-0.58%)
Aug 03, 2005 274.08 275.12 272.72 273.68 2,239,587 -0.32(-0.12%)
Aug 02, 2005 274.00 276.48 273.60 274.00 2,401,375 +0.00(+0.00%)
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.