General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 153.58 154.11 152.21 152.25 4,472,032 -1.68(-1.09%)
Jul 28, 2005 153.93 154.68 153.58 153.93 3,683,640 +0.35(+0.23%)
Jul 27, 2005 153.18 153.67 152.92 153.58 3,782,118 +0.44(+0.29%)
Jul 26, 2005 153.71 154.95 153.09 153.14 3,715,046 -0.31(-0.20%)
Jul 25, 2005 155.34 155.34 153.14 153.45 4,108,687 -1.32(-0.86%)
Jul 22, 2005 155.52 155.52 153.89 154.77 3,419,385 +0.31(+0.20%)
Jul 21, 2005 155.25 156.05 154.46 154.46 3,691,888 -1.32(-0.85%)
Jul 20, 2005 155.92 156.09 154.64 155.78 4,186,024 -0.13(-0.08%)
Jul 19, 2005 156.05 156.45 154.95 155.92 5,022,930 +0.57(+0.37%)
Jul 18, 2005 156.14 156.62 155.12 155.34 3,942,774 -1.46(-0.93%)
Jul 15, 2005 155.96 157.68 154.24 156.80 10,273,089 -0.44(-0.28%)
Jul 14, 2005 156.18 157.90 155.56 157.24 6,492,511 +1.99(+1.28%)
Jul 13, 2005 154.90 155.78 154.72 155.25 4,109,888 +0.35(+0.23%)
Jul 12, 2005 154.68 155.52 154.24 154.90 3,986,235 -0.04(-0.03%)
Jul 11, 2005 155.30 156.36 154.72 154.95 4,440,762 +0.53(+0.34%)
Jul 08, 2005 151.72 154.99 151.59 154.42 6,861,793 +3.57(+2.37%)
Jul 07, 2005 150.84 151.81 149.74 150.84 7,063,757 -0.62(-0.41%)
Jul 06, 2005 152.47 153.09 151.28 151.46 4,804,945 -1.76(-1.15%)
Jul 05, 2005 152.83 154.02 152.25 153.22 6,015,234 -0.09(-0.06%)
Jul 01, 2005 153.80 154.20 152.96 153.31 4,615,376 +0.40(+0.26%)
Jun 30, 2005 154.46 155.83 152.47 152.92 7,027,117 -1.55(-1.00%)
Jun 29, 2005 155.25 156.14 154.42 154.46 4,777,074 -0.66(-0.43%)
Jun 28, 2005 153.75 155.34 153.22 155.12 6,373,504 +2.38(+1.56%)
Jun 27, 2005 153.22 153.84 152.65 152.74 5,302,978 -0.75(-0.49%)
Jun 24, 2005 153.36 154.77 150.71 153.49 15,304,334 +0.53(+0.35%)
Jun 23, 2005 156.67 157.24 152.34 152.96 11,086,588 -4.68(-2.97%)
Jun 22, 2005 159.76 160.37 157.46 157.64 6,616,663 -1.90(-1.19%)
Jun 21, 2005 160.33 160.64 159.54 159.54 4,984,273 -0.57(-0.36%)
Jun 20, 2005 160.29 160.68 159.80 160.11 3,646,909 -0.97(-0.60%)
Jun 17, 2005 160.77 161.74 159.27 161.08 7,989,193 +1.72(+1.08%)
Jun 16, 2005 160.06 160.82 159.14 159.36 3,638,842 -0.93(-0.58%)
Jun 15, 2005 160.86 161.48 159.62 160.29 4,077,621 -0.40(-0.25%)
Jun 14, 2005 161.08 161.92 160.46 160.68 3,352,336 -0.62(-0.38%)
Jun 13, 2005 161.61 162.67 161.17 161.30 3,180,146 -0.35(-0.22%)
Jun 10, 2005 162.32 163.07 160.46 161.65 3,092,046 -0.71(-0.43%)
Jun 09, 2005 162.18 162.58 161.17 162.36 2,669,583 -0.04(-0.03%)
Jun 08, 2005 163.20 163.51 162.40 162.40 2,897,107 -0.18(-0.11%)
Jun 07, 2005 162.27 163.86 162.14 162.58 3,872,711 +1.01(+0.63%)
Jun 06, 2005 161.74 162.54 161.39 161.57 2,718,686 -0.40(-0.25%)
Jun 03, 2005 162.40 163.11 161.74 161.96 2,716,578 -0.88(-0.54%)
Jun 02, 2005 162.58 163.16 162.45 162.85 4,469,857 -0.13(-0.08%)
Jun 01, 2005 160.99 163.33 160.99 162.98 3,375,856 +1.99(+1.23%)
May 31, 2005 162.76 162.89 160.90 160.99 4,578,169 -1.77(-1.08%)
May 27, 2005 162.93 163.20 162.67 162.76 1,929,093 -0.26(-0.16%)
May 26, 2005 163.38 163.73 162.54 163.02 2,479,719 +0.35(+0.22%)
May 25, 2005 163.29 163.68 162.23 162.67 2,763,778 -0.93(-0.57%)
May 24, 2005 163.38 164.39 163.29 163.60 3,035,533 -0.48(-0.30%)
May 23, 2005 162.54 164.79 162.54 164.08 3,437,513 +0.79(+0.49%)
May 20, 2005 163.07 163.60 162.62 163.29 3,834,326 +0.35(+0.22%)
May 19, 2005 162.85 163.16 161.92 162.93 3,143,506 +0.09(+0.05%)
May 18, 2005 161.08 163.29 160.99 162.85 5,286,596 +1.94(+1.21%)
May 17, 2005 159.31 160.95 159.01 160.90 3,358,408 +0.97(+0.61%)
May 16, 2005 158.21 159.98 157.99 159.93 3,514,555 +2.38(+1.51%)
May 13, 2005 158.30 159.18 156.93 157.55 4,133,318 -0.75(-0.47%)
May 12, 2005 159.62 160.24 158.03 158.30 3,631,841 -1.41(-0.88%)
May 11, 2005 158.43 159.80 157.42 159.71 3,442,135 +1.59(+1.00%)
May 10, 2005 159.14 159.71 157.64 158.12 4,087,976 -1.77(-1.10%)
May 09, 2005 158.17 159.89 158.12 159.89 3,305,181 +1.68(+1.06%)
May 06, 2005 158.08 159.09 157.99 158.21 4,046,464 +0.00(+0.00%)
May 05, 2005 159.54 159.89 157.68 158.21 3,381,816 -1.54(-0.97%)
May 04, 2005 159.36 160.06 158.34 159.76 4,095,227 +0.44(+0.28%)
May 03, 2005 159.31 159.54 157.86 159.31 5,973,541 -0.66(-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.