General Electric (NY: GE )

75.25 -0.49 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 295.04 295.28 291.68 291.84 2,525,525 -3.20(-1.08%)
May 27, 2005 295.36 295.84 294.88 295.04 1,064,175 -0.48(-0.16%)
May 26, 2005 296.16 296.80 294.64 295.52 1,367,925 +0.64(+0.22%)
May 25, 2005 296.00 296.72 294.08 294.88 1,524,625 -1.68(-0.57%)
May 24, 2005 296.16 298.00 296.00 296.56 1,674,537 -0.88(-0.30%)
May 23, 2005 294.64 298.72 294.64 297.44 1,896,287 +1.44(+0.49%)
May 20, 2005 295.60 296.56 294.80 296.00 2,115,187 +0.64(+0.22%)
May 19, 2005 295.20 295.76 293.52 295.36 1,734,100 +0.16(+0.05%)
May 18, 2005 292.00 296.00 291.84 295.20 2,916,325 +3.52(+1.21%)
May 17, 2005 288.80 291.76 288.24 291.68 1,852,650 +1.76(+0.61%)
May 16, 2005 286.80 290.00 286.40 289.92 1,938,787 +4.32(+1.51%)
May 13, 2005 286.96 288.56 284.48 285.60 2,280,125 -1.36(-0.47%)
May 12, 2005 289.36 290.48 286.48 286.96 2,003,487 -2.56(-0.88%)
May 11, 2005 287.20 289.68 285.36 289.52 1,898,837 +2.88(+1.00%)
May 10, 2005 288.48 289.52 285.76 286.64 2,255,112 -3.20(-1.10%)
May 09, 2005 286.72 289.84 286.64 289.84 1,823,287 +3.04(+1.06%)
May 06, 2005 286.56 288.40 286.40 286.80 2,232,212 +0.00(+0.00%)
May 05, 2005 289.20 289.84 285.84 286.80 1,865,562 -2.80(-0.97%)
May 04, 2005 288.88 290.16 287.04 289.60 2,259,112 +0.80(+0.28%)
May 03, 2005 288.80 289.20 286.16 288.80 3,295,275 -1.20(-0.41%)
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.