General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 159.27 159.58 157.64 157.64 5,506,098 -0.93(-0.58%)
Nov 29, 2005 158.83 159.89 158.26 158.56 4,907,593 -0.22(-0.14%)
Nov 28, 2005 159.76 159.76 158.61 158.79 4,239,070 -0.97(-0.61%)
Nov 25, 2005 158.87 159.84 158.52 159.76 2,114,289 +1.15(+0.72%)
Nov 23, 2005 159.09 159.49 158.48 158.61 3,971,756 -0.53(-0.33%)
Nov 22, 2005 159.09 159.89 158.39 159.14 5,830,695 -0.62(-0.39%)
Nov 21, 2005 157.81 160.37 157.34 159.76 7,634,028 +1.99(+1.26%)
Nov 18, 2005 156.23 157.99 155.56 157.77 13,405,878 +4.81(+3.15%)
Nov 17, 2005 152.43 153.45 151.81 152.96 3,505,446 +0.53(+0.35%)
Nov 16, 2005 151.77 153.18 151.59 152.43 3,735,621 +0.62(+0.41%)
Nov 15, 2005 151.86 153.16 151.33 151.81 3,386,234 +0.00(+0.00%)
Nov 14, 2005 152.96 152.96 151.37 151.81 3,222,474 -1.10(-0.72%)
Nov 11, 2005 152.47 153.49 151.81 152.92 3,128,505 +0.66(+0.43%)
Nov 10, 2005 149.91 153.31 149.69 152.25 6,591,465 +2.56(+1.71%)
Nov 09, 2005 149.03 150.71 148.77 149.69 4,046,328 +0.71(+0.47%)
Nov 08, 2005 149.52 149.83 148.86 148.99 3,358,205 -1.15(-0.76%)
Nov 07, 2005 150.49 150.62 149.83 150.14 3,375,426 +0.00(+0.00%)
Nov 04, 2005 149.96 150.49 148.94 150.14 3,774,799 +0.18(+0.12%)
Nov 03, 2005 149.61 150.71 149.16 149.96 4,077,168 +0.75(+0.50%)
Nov 02, 2005 148.28 149.91 147.88 149.21 5,256,232 +0.93(+0.63%)
Nov 01, 2005 149.91 149.96 148.06 148.28 4,672,682 -1.37(-0.91%)
Oct 31, 2005 150.05 150.66 149.34 149.65 6,086,226 -0.62(-0.41%)
Oct 28, 2005 148.63 150.44 147.93 150.27 5,164,393 +2.07(+1.40%)
Oct 27, 2005 148.41 148.68 147.44 148.19 3,900,537 -0.53(-0.36%)
Oct 26, 2005 149.96 150.93 148.68 148.72 5,080,236 -0.93(-0.62%)
Oct 25, 2005 150.09 150.62 148.41 149.65 4,301,723 -0.97(-0.64%)
Oct 24, 2005 148.99 150.66 148.99 150.62 3,743,121 +1.77(+1.19%)
Oct 21, 2005 149.83 150.36 148.50 148.86 5,099,202 -0.66(-0.44%)
Oct 20, 2005 152.08 152.08 148.90 149.52 4,629,810 -2.34(-1.54%)
Oct 19, 2005 149.74 151.86 149.61 151.86 5,226,888 +1.81(+1.21%)
Oct 18, 2005 150.05 151.90 149.83 150.05 4,541,370 -0.05(-0.03%)
Oct 17, 2005 150.97 152.25 149.78 150.09 5,429,917 -1.46(-0.96%)
Oct 14, 2005 151.81 152.17 150.49 151.55 6,301,945 +1.41(+0.94%)
Oct 13, 2005 148.94 150.97 148.94 150.14 4,539,648 +0.97(+0.65%)
Oct 12, 2005 148.19 150.27 148.19 149.16 4,192,890 +0.00(+0.00%)
Oct 11, 2005 150.00 150.40 148.68 149.16 4,147,050 -0.84(-0.56%)
Oct 10, 2005 151.06 151.33 149.87 150.00 3,983,811 -1.02(-0.67%)
Oct 07, 2005 149.61 151.37 148.63 151.02 6,509,438 +2.78(+1.88%)
Oct 06, 2005 145.94 148.63 146.43 148.24 7,565,529 +4.02(+2.78%)
Oct 05, 2005 145.19 146.08 144.22 144.22 4,200,957 -0.75(-0.52%)
Oct 04, 2005 145.68 147.62 144.97 144.97 5,398,443 -1.68(-1.14%)
Oct 03, 2005 148.28 148.41 146.52 146.65 5,497,170 -1.94(-1.31%)
Sep 30, 2005 148.50 149.03 147.13 148.59 4,820,694 +0.09(+0.06%)
Sep 29, 2005 146.96 148.94 145.99 148.50 5,003,511 +0.71(+0.48%)
Sep 28, 2005 148.63 148.72 146.78 147.80 3,803,237 -0.66(-0.45%)
Sep 27, 2005 147.71 149.34 146.60 148.46 4,944,641 +1.63(+1.11%)
Sep 26, 2005 148.19 148.37 146.21 146.83 4,416,131 -0.57(-0.39%)
Sep 23, 2005 147.40 148.19 146.78 147.40 3,541,701 +0.44(+0.30%)
Sep 22, 2005 146.96 148.02 146.34 146.96 4,924,859 -1.10(-0.75%)
Sep 21, 2005 149.34 148.90 147.84 148.06 4,940,698 -1.28(-0.86%)
Sep 20, 2005 149.34 151.02 148.94 149.34 4,324,881 -0.93(-0.62%)
Sep 19, 2005 152.12 151.50 149.56 150.27 5,364,091 -1.85(-1.22%)
Sep 16, 2005 152.34 152.61 151.02 152.12 9,090,649 +0.40(+0.26%)
Sep 15, 2005 150.36 151.81 150.36 151.72 2,770,531 +1.46(+0.97%)
Sep 14, 2005 151.24 151.90 150.05 150.27 3,815,065 -1.01(-0.67%)
Sep 13, 2005 151.59 151.99 150.31 151.28 4,812,060 -0.66(-0.44%)
Sep 12, 2005 150.05 152.39 150.00 151.94 5,443,558 +1.99(+1.32%)
Sep 09, 2005 149.78 151.06 149.61 149.96 4,406,818 +0.57(+0.38%)
Sep 08, 2005 150.09 150.09 148.86 149.38 4,043,586 -0.71(-0.47%)
Sep 07, 2005 149.56 150.27 148.63 150.09 4,965,511 +0.31(+0.21%)
Sep 06, 2005 147.62 149.97 147.62 149.78 6,042,811 +2.69(+1.83%)
Sep 02, 2005 147.09 147.66 146.56 147.09 4,562,013 +0.84(+0.57%)
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.