General Electric (NY: GE )

82.31 -1.32 (-1.58%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 181.75 182.57 180.45 181.34 8,476,745 +0.47(+0.26%)
May 29, 2008 179.74 182.87 178.62 180.86 10,765,256 +0.53(+0.30%)
May 28, 2008 180.45 181.10 178.32 180.33 10,741,242 +0.88(+0.49%)
May 27, 2008 179.56 181.75 178.32 179.45 11,136,804 -0.18(-0.10%)
May 26, 2008 182.75 182.81 179.15 179.62 0 +0.00(+0.00%)
May 23, 2008 182.75 182.81 179.15 179.62 10,583,136 -3.42(-1.87%)
May 22, 2008 183.05 184.46 181.81 183.05 9,188,311 +0.12(+0.06%)
May 21, 2008 187.53 187.59 182.46 182.93 16,147,065 -4.31(-2.30%)
May 20, 2008 190.37 190.48 186.23 187.24 11,614,777 -4.01(-2.10%)
May 19, 2008 189.66 193.02 188.89 191.25 9,846,730 +1.59(+0.84%)
May 16, 2008 191.55 191.61 188.71 189.66 9,624,404 -1.42(-0.74%)
May 15, 2008 192.79 193.08 189.89 191.07 9,213,592 -0.83(-0.43%)
May 14, 2008 191.37 193.14 190.84 191.90 6,009,083 +1.06(+0.56%)
May 13, 2008 192.02 193.02 190.43 190.84 6,261,749 -0.41(-0.22%)
May 12, 2008 190.84 192.02 190.07 191.25 5,197,858 +0.77(+0.40%)
May 09, 2008 191.61 191.61 189.72 190.48 6,576,908 -1.89(-0.98%)
May 08, 2008 193.14 193.61 191.55 192.37 5,833,128 +0.12(+0.06%)
May 07, 2008 194.85 195.38 191.84 192.25 6,448,961 -2.54(-1.30%)
May 06, 2008 195.21 195.80 192.55 194.79 7,211,637 -1.06(-0.54%)
May 05, 2008 196.92 196.92 194.56 195.86 4,655,818 -0.94(-0.48%)
May 02, 2008 197.21 198.45 195.80 196.80 6,889,664 +1.30(+0.66%)
May 01, 2008 193.61 196.50 192.67 195.50 7,115,574 +2.48(+1.28%)
Apr 30, 2008 193.91 196.45 192.43 193.02 6,842,312 -0.71(-0.37%)
Apr 29, 2008 195.91 196.33 193.32 193.73 6,791,970 -2.07(-1.06%)
Apr 28, 2008 197.57 198.69 194.97 195.80 6,376,230 -0.94(-0.48%)
Apr 25, 2008 194.85 197.09 193.67 196.74 7,027,097 +3.07(+1.58%)
Apr 24, 2008 191.49 196.98 191.43 193.67 9,243,544 +2.42(+1.27%)
Apr 23, 2008 191.78 193.14 190.54 191.25 7,094,918 +0.41(+0.22%)
Apr 22, 2008 191.84 193.02 190.07 190.84 6,946,244 -0.77(-0.40%)
Apr 21, 2008 193.02 193.26 191.13 191.61 5,653,269 -1.36(-0.70%)
Apr 18, 2008 191.37 194.62 190.48 192.96 12,205,050 +3.95(+2.09%)
Apr 17, 2008 189.54 191.25 188.88 189.01 10,344,974 -1.24(-0.65%)
Apr 16, 2008 190.90 190.96 189.01 190.25 13,462,393 +1.48(+0.78%)
Apr 15, 2008 189.13 189.54 186.23 188.77 10,998,810 +1.36(+0.72%)
Apr 14, 2008 191.13 191.37 187.41 187.41 16,608,628 -1.77(-0.94%)
Apr 11, 2008 191.84 194.85 187.77 189.19 62,017,252 -27.74(-12.79%)
Apr 10, 2008 214.86 218.82 213.45 216.93 7,524,620 +1.83(+0.85%)
Apr 09, 2008 217.81 217.81 213.74 215.10 5,858,225 -3.01(-1.38%)
Apr 08, 2008 217.81 218.88 215.75 218.11 6,284,182 -1.83(-0.83%)
Apr 07, 2008 223.54 223.72 219.00 219.94 6,685,927 -1.77(-0.80%)
Apr 04, 2008 223.25 223.60 220.29 221.71 5,130,033 -1.65(-0.74%)
Apr 03, 2008 222.77 224.48 221.77 223.36 5,487,455 -1.06(-0.47%)
Apr 02, 2008 225.84 227.38 222.60 224.43 6,305,857 -2.42(-1.07%)
Apr 01, 2008 220.53 226.85 220.29 226.85 8,581,825 +8.38(+3.84%)
Mar 31, 2008 215.93 220.06 215.69 218.46 6,946,518 +2.36(+1.09%)
Mar 28, 2008 217.64 218.76 215.51 216.10 5,812,228 -1.30(-0.60%)
Mar 27, 2008 219.94 220.47 216.75 217.40 6,326,447 -1.77(-0.81%)
Mar 26, 2008 218.52 219.88 217.16 219.17 7,535,299 -0.83(-0.38%)
Mar 25, 2008 219.88 221.53 217.93 220.00 7,641,473 -0.77(-0.35%)
Mar 24, 2008 222.12 222.36 218.64 220.77 7,961,753 -0.53(-0.24%)
Mar 21, 2008 215.69 222.78 210.08 221.30 18,768,034 +0.00(+0.00%)
Mar 20, 2008 215.69 222.78 214.86 221.30 18,766,494 +11.22(+5.34%)
Mar 19, 2008 213.68 216.22 209.84 210.08 11,765,322 -3.25(-1.52%)
Mar 18, 2008 206.07 213.80 204.89 213.33 14,177,500 +10.68(+5.27%)
Mar 17, 2008 194.73 205.00 193.79 202.64 13,799,471 +3.01(+1.51%)
Mar 14, 2008 203.77 204.06 195.15 199.63 12,383,798 -2.54(-1.26%)
Mar 13, 2008 197.80 203.71 196.62 202.17 10,932,290 +1.71(+0.85%)
Mar 12, 2008 197.45 203.41 197.45 200.46 11,968,663 +3.31(+1.68%)
Mar 11, 2008 191.31 197.15 190.72 197.15 11,431,019 +10.03(+5.36%)
Mar 10, 2008 191.49 191.55 186.82 187.12 9,545,575 -3.13(-1.64%)
Mar 07, 2008 192.84 194.50 188.95 190.25 9,644,042 -3.72(-1.92%)
Mar 06, 2008 197.98 198.28 193.61 193.97 8,866,531 -4.78(-2.41%)
Mar 05, 2008 199.10 200.40 196.50 198.75 7,372,939 +0.88(+0.45%)
Mar 04, 2008 195.80 198.34 195.62 197.86 7,607,304 +0.71(+0.36%)
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.