General Electric (NY: GE )

77.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 230.24 231.04 224.64 224.80 0 -5.84(-2.53%)
Aug 28, 2008 226.80 231.29 226.40 230.64 5,335,758 +4.88(+2.16%)
Aug 27, 2008 226.16 228.69 224.48 225.76 4,176,778 -0.40(-0.18%)
Aug 26, 2008 227.92 227.92 223.84 226.16 5,036,429 -0.40(-0.18%)
Aug 25, 2008 232.32 232.32 225.44 226.56 5,384,397 -6.40(-2.75%)
Aug 22, 2008 231.28 233.92 230.80 232.96 0 +2.96(+1.29%)
Aug 21, 2008 226.40 230.56 225.60 230.00 4,703,372 +0.80(+0.35%)
Aug 20, 2008 229.92 231.44 224.72 229.20 5,083,038 -0.48(-0.21%)
Aug 19, 2008 233.60 234.00 227.52 229.68 5,258,652 -5.12(-2.18%)
Aug 18, 2008 239.76 242.48 233.20 234.80 5,256,968 -3.60(-1.51%)
Aug 15, 2008 237.28 240.40 236.16 238.40 0 +2.24(+0.95%)
Aug 14, 2008 232.96 239.12 232.08 236.16 4,485,723 +1.68(+0.72%)
Aug 13, 2008 236.64 237.28 232.64 234.48 4,835,555 -3.44(-1.45%)
Aug 12, 2008 239.36 241.44 236.56 237.92 4,725,252 -1.68(-0.70%)
Aug 11, 2008 236.96 243.12 235.76 239.60 6,139,822 +2.48(+1.05%)
Aug 08, 2008 228.64 237.92 228.56 237.12 7,624,534 +8.56(+3.75%)
Aug 07, 2008 230.16 232.64 227.92 228.56 5,192,779 -3.44(-1.48%)
Aug 06, 2008 233.36 233.44 229.84 232.00 4,864,469 -2.00(-0.85%)
Aug 05, 2008 227.04 234.00 227.04 234.00 6,529,768 +8.64(+3.83%)
Aug 04, 2008 225.12 227.44 222.08 225.36 4,607,157 -0.32(-0.14%)
Aug 01, 2008 227.44 229.60 224.80 225.68 4,680,947 -0.64(-0.28%)
Jul 31, 2008 229.60 231.68 226.32 226.32 6,850,758 -5.44(-2.35%)
Jul 30, 2008 229.84 234.80 228.48 231.76 6,926,325 +4.56(+2.01%)
Jul 29, 2008 227.20 227.20 222.00 227.20 5,717,189 +5.68(+2.56%)
Jul 28, 2008 229.60 231.60 221.20 221.52 6,158,754 -8.16(-3.55%)
Jul 25, 2008 231.60 233.84 226.80 229.68 5,998,049 +0.00(+0.00%)
Jul 24, 2008 237.92 239.12 229.44 229.68 7,642,419 -4.96(-2.11%)
Jul 23, 2008 230.24 235.12 228.40 234.64 9,786,422 +6.64(+2.91%)
Jul 22, 2008 222.56 228.24 220.80 228.00 8,964,354 +6.48(+2.93%)
Jul 21, 2008 224.96 225.44 220.88 221.52 5,259,207 -2.48(-1.11%)
Jul 18, 2008 224.96 225.52 220.64 224.00 6,918,148 +0.00(+0.00%)
Jul 17, 2008 224.80 227.36 221.52 224.00 9,187,849 +2.56(+1.16%)
Jul 16, 2008 214.40 222.64 211.36 221.44 10,363,947 +8.24(+3.86%)
Jul 15, 2008 216.40 217.60 204.80 213.20 11,771,927 -4.24(-1.95%)
Jul 14, 2008 225.04 225.04 216.16 217.44 7,427,707 -3.84(-1.74%)
Jul 11, 2008 220.80 226.00 218.40 221.28 12,240,330 +0.16(+0.07%)
Jul 10, 2008 220.40 221.84 216.56 221.12 11,571,834 +3.60(+1.66%)
Jul 09, 2008 225.12 226.72 217.12 217.52 8,203,628 -6.96(-3.10%)
Jul 08, 2008 217.44 225.80 216.88 224.48 11,135,209 +7.68(+3.54%)
Jul 07, 2008 216.80 219.76 214.72 216.80 9,687,420 +1.52(+0.71%)
Jul 04, 2008 214.00 216.72 212.00 215.28 4,834,199 +0.00(+0.00%)
Jul 03, 2008 214.00 216.72 212.00 215.28 4,834,199 +3.20(+1.51%)
Jul 02, 2008 217.60 218.08 211.68 212.08 7,658,723 -4.88(-2.25%)
Jul 01, 2008 211.36 217.68 210.40 216.96 11,153,996 +3.44(+1.61%)
Jun 30, 2008 210.80 214.08 210.48 213.52 9,756,608 +3.44(+1.64%)
Jun 27, 2008 214.48 214.64 209.20 210.08 11,410,677 -2.16(-1.02%)
Jun 26, 2008 220.72 221.28 212.08 212.24 10,928,055 -11.68(-5.22%)
Jun 25, 2008 221.92 229.12 221.20 223.92 10,250,730 +3.20(+1.45%)
Jun 24, 2008 218.96 222.88 217.60 220.72 7,149,146 +1.52(+0.69%)
Jun 23, 2008 220.72 222.40 218.24 219.20 7,641,600 +0.16(+0.07%)
Jun 20, 2008 222.88 224.16 218.14 219.04 11,211,458 -4.24(-1.90%)
Jun 19, 2008 225.36 225.84 222.40 223.28 7,093,449 -2.40(-1.06%)
Jun 18, 2008 229.60 230.16 225.28 225.68 11,004,094 -5.20(-2.25%)
Jun 17, 2008 233.44 233.92 230.16 230.88 7,929,072 -0.88(-0.38%)
Jun 16, 2008 229.52 234.00 227.04 231.76 10,829,942 -1.44(-0.62%)
Jun 13, 2008 234.88 235.20 227.92 233.20 14,472,347 +0.80(+0.34%)
Jun 12, 2008 239.76 242.48 231.12 232.40 11,949,641 -6.24(-2.61%)
Jun 11, 2008 243.04 243.60 238.40 238.64 8,391,420 -4.00(-1.65%)
Jun 10, 2008 243.03 245.92 238.24 242.64 6,166,367 +2.16(+0.90%)
Jun 09, 2008 241.84 242.80 239.04 240.48 7,353,910 +0.32(+0.13%)
Jun 06, 2008 246.88 246.88 240.00 240.16 8,690,492 -8.32(-3.35%)
Jun 05, 2008 244.48 249.12 243.68 248.48 6,924,767 +4.88(+2.00%)
Jun 04, 2008 243.68 245.84 242.40 243.60 5,614,844 -0.08(-0.03%)
Jun 03, 2008 244.48 246.40 242.00 243.68 6,554,407 +0.40(+0.16%)
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.