General Electric (NY: GE )

75.46 +0.26 (+0.35%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 277.92 280.00 277.76 278.24 4,673,287 +1.04(+0.38%)
Mar 30, 2006 272.56 278.00 272.40 277.20 5,457,400 +5.76(+2.12%)
Mar 29, 2006 269.20 272.32 268.40 271.44 3,129,625 +2.64(+0.98%)
Mar 28, 2006 269.68 270.80 267.92 268.80 2,863,462 -1.52(-0.56%)
Mar 27, 2006 271.28 271.52 269.52 270.32 1,889,600 -1.28(-0.47%)
Mar 24, 2006 272.24 273.00 271.12 271.60 1,810,325 -1.36(-0.50%)
Mar 23, 2006 275.60 275.76 272.08 272.96 2,572,987 -3.28(-1.19%)
Mar 22, 2006 275.04 276.56 274.72 276.24 2,019,125 +1.52(+0.55%)
Mar 21, 2006 276.08 277.52 274.24 274.72 2,504,837 -1.28(-0.46%)
Mar 20, 2006 276.32 277.60 275.20 276.00 2,015,725 -0.08(-0.03%)
Mar 17, 2006 275.76 278.08 275.20 276.08 5,074,475 +1.04(+0.38%)
Mar 16, 2006 277.20 277.60 274.72 275.04 3,919,500 -0.32(-0.12%)
Mar 15, 2006 270.24 276.16 270.24 275.36 4,572,125 +5.12(+1.89%)
Mar 14, 2006 268.00 270.80 267.84 270.24 2,469,050 +0.88(+0.33%)
Mar 13, 2006 269.28 269.84 267.44 269.36 2,439,900 +0.16(+0.06%)
Mar 10, 2006 266.24 269.44 266.08 269.20 3,221,212 +3.60(+1.36%)
Mar 09, 2006 267.04 268.32 265.28 265.60 3,026,437 -1.84(-0.69%)
Mar 08, 2006 264.48 268.24 264.08 267.44 3,134,950 +2.24(+0.84%)
Mar 07, 2006 264.32 265.92 264.08 265.20 2,718,600 +0.96(+0.36%)
Mar 06, 2006 264.48 266.01 263.60 264.24 2,362,112 -0.24(-0.09%)
Mar 03, 2006 262.00 266.72 261.84 264.48 3,195,325 +1.68(+0.64%)
Mar 02, 2006 261.60 263.28 260.64 262.80 3,142,387 +0.72(+0.27%)
Mar 01, 2006 263.76 264.24 261.60 262.08 3,066,437 -0.88(-0.33%)
Feb 28, 2006 266.56 266.40 262.80 262.96 3,462,487 -3.60(-1.35%)
Feb 27, 2006 265.76 266.80 264.88 266.56 2,416,062 +1.44(+0.54%)
Feb 24, 2006 266.00 266.44 264.16 265.12 2,284,287 -0.96(-0.36%)
Feb 23, 2006 266.00 267.68 265.68 266.08 2,768,537 -3.04(-1.13%)
Feb 22, 2006 268.40 270.00 268.00 269.12 3,215,325 +2.24(+0.84%)
Feb 21, 2006 268.88 270.00 265.76 266.88 2,489,262 -2.00(-0.74%)
Feb 17, 2006 266.80 268.88 266.32 268.88 3,168,387 +2.08(+0.78%)
Feb 16, 2006 267.52 268.00 264.48 266.80 2,986,637 -0.88(-0.33%)
Feb 15, 2006 267.20 268.32 266.08 267.68 2,353,962 +0.00(+0.00%)
Feb 14, 2006 265.44 268.32 264.32 267.68 3,658,125 +1.68(+0.63%)
Feb 13, 2006 265.60 267.68 264.64 266.00 2,500,987 -0.24(-0.09%)
Feb 10, 2006 263.36 266.96 262.96 266.24 3,319,962 +2.88(+1.09%)
Feb 09, 2006 262.24 264.32 262.08 263.36 3,290,412 +1.44(+0.55%)
Feb 08, 2006 258.48 262.32 257.85 261.92 3,344,600 +3.44(+1.33%)
Feb 07, 2006 261.28 261.84 257.68 258.48 4,599,700 -3.52(-1.34%)
Feb 06, 2006 262.80 263.12 261.20 262.00 2,895,237 -0.80(-0.30%)
Feb 03, 2006 262.40 265.12 262.16 262.80 3,228,450 -0.40(-0.15%)
Feb 02, 2006 264.56 266.32 263.04 263.20 3,808,412 -1.92(-0.72%)
Feb 01, 2006 261.28 265.52 261.12 265.12 4,758,037 +3.12(+1.19%)
Jan 31, 2006 263.20 263.84 261.04 262.00 4,962,012 -1.44(-0.55%)
Jan 30, 2006 263.76 264.72 261.60 263.44 4,423,112 -0.16(-0.06%)
Jan 27, 2006 263.60 264.16 262.00 263.60 5,414,762 -0.56(-0.21%)
Jan 26, 2006 263.44 264.56 261.92 264.16 6,106,637 +2.08(+0.79%)
Jan 25, 2006 265.20 265.60 261.20 262.08 6,423,337 -1.60(-0.61%)
Jan 24, 2006 268.40 268.40 263.28 263.68 5,809,900 -2.64(-0.99%)
Jan 23, 2006 268.24 269.36 266.08 266.32 4,851,625 -0.64(-0.24%)
Jan 20, 2006 274.40 276.00 265.76 266.96 11,023,612 -10.48(-3.78%)
Jan 19, 2006 279.20 279.20 276.00 277.44 3,664,025 -1.12(-0.40%)
Jan 18, 2006 279.20 279.28 276.88 278.56 2,525,750 -0.96(-0.34%)
Jan 17, 2006 279.60 285.04 278.56 279.52 2,008,675 -1.28(-0.46%)
Jan 13, 2006 279.20 282.00 278.40 280.80 2,152,075 +0.80(+0.29%)
Jan 12, 2006 283.60 283.68 279.52 280.00 2,769,975 -3.44(-1.21%)
Jan 11, 2006 281.12 284.40 280.80 283.44 2,799,300 +1.92(+0.68%)
Jan 10, 2006 282.16 282.48 280.40 281.52 2,630,200 -1.52(-0.54%)
Jan 09, 2006 283.20 283.44 281.92 283.04 2,589,562 -0.72(-0.25%)
Jan 06, 2006 283.04 284.24 281.52 283.76 2,760,500 +1.92(+0.68%)
Jan 05, 2006 282.16 282.80 280.80 281.84 2,357,262 -0.72(-0.25%)
Jan 04, 2006 282.80 283.20 280.80 282.56 3,002,150 -0.40(-0.14%)
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.