General Electric (NY: GE )

88.14 +0.27 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 217.81 219.82 216.10 217.58 8,504,178 +0.12(+0.05%)
Apr 27, 2007 213.09 219.70 212.62 217.46 15,537,700 +5.90(+2.79%)
Apr 26, 2007 209.31 211.62 209.31 211.56 7,820,828 +2.54(+1.21%)
Apr 25, 2007 206.48 209.25 206.07 209.02 7,627,728 +3.84(+1.87%)
Apr 24, 2007 205.42 206.25 203.94 205.18 6,344,676 -0.24(-0.11%)
Apr 23, 2007 207.37 207.48 205.30 205.42 5,953,869 -1.95(-0.94%)
Apr 20, 2007 207.96 208.02 206.19 207.37 9,890,020 +0.77(+0.37%)
Apr 19, 2007 206.89 208.84 206.01 206.60 6,852,073 -0.77(-0.37%)
Apr 18, 2007 207.54 208.07 206.01 207.37 6,436,056 -0.41(-0.20%)
Apr 17, 2007 208.78 208.78 206.95 207.78 6,502,019 -0.94(-0.45%)
Apr 16, 2007 209.55 210.14 207.78 208.72 5,727,310 -0.12(-0.06%)
Apr 13, 2007 210.14 210.14 208.07 208.84 6,038,291 +1.18(+0.57%)
Apr 12, 2007 207.54 208.02 205.77 207.66 5,217,059 +1.36(+0.66%)
Apr 11, 2007 206.60 207.78 205.77 206.30 5,168,722 +0.41(+0.20%)
Apr 10, 2007 205.42 206.54 205.12 205.89 4,960,166 +0.59(+0.29%)
Apr 09, 2007 207.19 207.48 205.12 205.30 4,481,896 -1.42(-0.69%)
Apr 05, 2007 207.37 207.72 206.25 206.72 4,510,588 -0.53(-0.26%)
Apr 04, 2007 208.78 208.84 207.01 207.25 5,878,393 -1.24(-0.59%)
Apr 03, 2007 209.14 210.14 207.60 208.49 5,245,940 +0.18(+0.08%)
Apr 02, 2007 208.72 209.73 207.25 208.31 3,980,494 -0.41(-0.20%)
Mar 30, 2007 209.91 210.02 206.60 208.72 5,788,767 -1.12(-0.53%)
Mar 29, 2007 210.14 210.91 208.61 209.84 4,654,008 +0.00(+0.00%)
Mar 28, 2007 210.73 210.91 208.37 209.84 7,017,217 -1.42(-0.67%)
Mar 27, 2007 211.32 211.91 210.50 211.26 5,027,634 -1.24(-0.58%)
Mar 26, 2007 211.62 212.50 209.20 212.50 5,027,299 +1.06(+0.50%)
Mar 23, 2007 211.26 211.97 210.14 211.44 5,669,130 +0.06(+0.03%)
Mar 22, 2007 209.20 211.56 208.96 211.38 5,696,623 +1.95(+0.93%)
Mar 21, 2007 205.24 210.73 205.00 209.43 8,544,001 +4.19(+2.04%)
Mar 20, 2007 204.41 205.71 203.65 205.24 4,788,266 +0.59(+0.29%)
Mar 19, 2007 203.65 204.65 203.23 204.65 4,494,307 +1.83(+0.90%)
Mar 16, 2007 203.77 205.65 202.17 202.82 7,589,109 -0.94(-0.46%)
Mar 15, 2007 201.88 204.71 201.34 203.77 6,069,076 +1.24(+0.61%)
Mar 14, 2007 201.23 203.06 200.11 202.53 6,872,645 +1.30(+0.65%)
Mar 13, 2007 203.29 202.94 200.75 201.23 6,589,741 -2.07(-1.02%)
Mar 12, 2007 200.93 204.41 200.75 203.29 5,117,311 +0.71(+0.35%)
Mar 09, 2007 204.06 204.47 202.00 202.59 5,798,626 -0.77(-0.38%)
Mar 08, 2007 204.24 204.47 202.76 203.35 4,933,873 +0.71(+0.35%)
Mar 07, 2007 205.06 205.12 202.59 202.64 6,605,327 -2.30(-1.12%)
Mar 06, 2007 205.00 205.65 203.77 204.95 5,759,558 +1.00(+0.49%)
Mar 05, 2007 205.06 206.42 203.77 203.94 5,569,111 -1.89(-0.92%)
Mar 02, 2007 206.19 207.48 204.83 205.83 7,653,468 -0.77(-0.37%)
Mar 01, 2007 204.30 217.46 202.59 206.60 8,705,069 +0.53(+0.26%)
Feb 28, 2007 205.42 207.08 204.53 206.07 8,592,459 +1.48(+0.72%)
Feb 27, 2007 208.37 216.04 203.65 204.59 10,629,839 -4.01(-1.92%)
Feb 26, 2007 208.13 208.84 207.48 208.61 4,898,016 +1.42(+0.68%)
Feb 23, 2007 208.55 208.66 207.13 207.19 6,463,395 -1.77(-0.85%)
Feb 22, 2007 211.44 211.79 208.43 208.96 6,380,841 -3.01(-1.42%)
Feb 21, 2007 212.44 213.09 211.44 211.97 5,873,508 -0.94(-0.44%)
Feb 20, 2007 211.68 213.27 211.03 212.91 3,988,868 +1.18(+0.56%)
Feb 16, 2007 212.91 213.09 211.73 211.73 5,260,513 -1.59(-0.75%)
Feb 15, 2007 215.28 215.28 212.86 213.33 4,848,321 -1.95(-0.90%)
Feb 14, 2007 212.09 215.45 211.26 215.28 5,405,370 +4.13(+1.96%)
Feb 13, 2007 210.97 211.91 210.38 211.14 3,890,176 +0.77(+0.36%)
Feb 12, 2007 209.84 211.79 209.84 210.38 3,220,547 +0.65(+0.31%)
Feb 09, 2007 210.79 211.56 209.43 209.73 5,049,936 -1.24(-0.59%)
Feb 08, 2007 212.86 212.86 210.14 210.97 5,705,436 -2.12(-1.00%)
Feb 07, 2007 214.39 214.57 212.86 213.09 3,620,587 -1.24(-0.58%)
Feb 06, 2007 214.86 215.10 213.86 214.33 3,850,697 -0.35(-0.16%)
Feb 05, 2007 214.10 215.34 213.68 214.69 4,438,924 +0.59(+0.28%)
Feb 02, 2007 214.04 214.86 213.21 214.10 4,254,012 +0.24(+0.11%)
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.