General Electric (NY: GE )

64.55 -0.81 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 269.20 270.16 266.72 269.36 2,659,312 +0.16(+0.06%)
Sep 29, 2005 266.40 270.00 264.64 269.20 2,760,162 +1.28(+0.48%)
Sep 28, 2005 269.44 269.60 266.08 267.92 2,098,037 -1.20(-0.45%)
Sep 27, 2005 267.76 270.72 265.76 269.12 2,727,687 +2.96(+1.11%)
Sep 26, 2005 268.64 268.96 265.04 266.16 2,436,137 -1.04(-0.39%)
Sep 23, 2005 267.20 268.64 266.08 267.20 1,953,762 +0.80(+0.30%)
Sep 22, 2005 266.40 268.32 265.28 266.40 2,716,775 -2.00(-0.75%)
Sep 21, 2005 270.72 269.92 268.00 268.40 2,725,512 -2.32(-0.86%)
Sep 20, 2005 270.72 273.76 270.00 270.72 2,385,800 -1.68(-0.62%)
Sep 19, 2005 275.76 274.64 271.12 272.40 2,959,075 -3.36(-1.22%)
Sep 16, 2005 276.16 276.64 273.76 275.76 5,014,812 +0.72(+0.26%)
Sep 15, 2005 272.56 275.20 272.56 275.04 1,528,350 +2.64(+0.97%)
Sep 14, 2005 274.16 275.36 272.00 272.40 2,104,562 -1.84(-0.67%)
Sep 13, 2005 274.80 275.52 272.48 274.24 2,654,550 -1.20(-0.44%)
Sep 12, 2005 272.00 276.24 271.92 275.44 3,002,912 +3.60(+1.32%)
Sep 09, 2005 271.52 273.84 271.20 271.84 2,431,000 +1.04(+0.38%)
Sep 08, 2005 272.08 272.08 269.84 270.80 2,230,625 -1.28(-0.47%)
Sep 07, 2005 271.12 272.40 269.44 272.08 2,739,200 +0.56(+0.21%)
Sep 06, 2005 267.60 271.86 267.60 271.52 3,333,487 +4.88(+1.83%)
Sep 02, 2005 266.64 267.68 265.68 266.64 2,516,612 +1.52(+0.57%)
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.