General Electric (NY: GE )

169.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 148.50 149.03 147.13 148.59 4,820,694 +0.09(+0.06%)
Sep 29, 2005 146.96 148.94 145.99 148.50 5,003,511 +0.71(+0.48%)
Sep 28, 2005 148.63 148.72 146.78 147.80 3,803,237 -0.66(-0.45%)
Sep 27, 2005 147.71 149.34 146.60 148.46 4,944,641 +1.63(+1.11%)
Sep 26, 2005 148.19 148.37 146.21 146.83 4,416,131 -0.57(-0.39%)
Sep 23, 2005 147.40 148.19 146.78 147.40 3,541,701 +0.44(+0.30%)
Sep 22, 2005 146.96 148.02 146.34 146.96 4,924,859 -1.10(-0.75%)
Sep 21, 2005 149.34 148.90 147.84 148.06 4,940,698 -1.28(-0.86%)
Sep 20, 2005 149.34 151.02 148.94 149.34 4,324,881 -0.93(-0.62%)
Sep 19, 2005 152.12 151.50 149.56 150.27 5,364,091 -1.85(-1.22%)
Sep 16, 2005 152.34 152.61 151.02 152.12 9,090,649 +0.40(+0.26%)
Sep 15, 2005 150.36 151.81 150.36 151.72 2,770,531 +1.46(+0.97%)
Sep 14, 2005 151.24 151.90 150.05 150.27 3,815,065 -1.01(-0.67%)
Sep 13, 2005 151.59 151.99 150.31 151.28 4,812,060 -0.66(-0.44%)
Sep 12, 2005 150.05 152.39 150.00 151.94 5,443,558 +1.99(+1.32%)
Sep 09, 2005 149.78 151.06 149.61 149.96 4,406,818 +0.57(+0.38%)
Sep 08, 2005 150.09 150.09 148.86 149.38 4,043,586 -0.71(-0.47%)
Sep 07, 2005 149.56 150.27 148.63 150.09 4,965,511 +0.31(+0.21%)
Sep 06, 2005 147.62 149.97 147.62 149.78 6,042,811 +2.69(+1.83%)
Sep 02, 2005 147.09 147.66 146.56 147.09 4,562,013 +0.84(+0.57%)
Sep 01, 2005 147.53 147.97 145.63 146.25 6,088,538 -2.07(-1.40%)
Aug 31, 2005 146.52 148.63 145.46 148.33 6,146,705 +1.63(+1.11%)
Aug 30, 2005 147.84 148.11 144.97 146.69 6,067,374 -1.59(-1.07%)
Aug 29, 2005 146.38 148.37 146.08 148.28 4,170,230 +0.97(+0.66%)
Aug 26, 2005 147.31 148.06 147.00 147.31 3,956,347 -0.53(-0.36%)
Aug 25, 2005 147.84 148.37 147.44 147.84 3,697,485 -0.18(-0.12%)
Aug 24, 2005 149.69 150.49 148.02 148.02 4,296,126 -1.90(-1.27%)
Aug 23, 2005 150.05 150.40 149.08 149.91 3,478,753 +0.00(+0.00%)
Aug 22, 2005 150.36 151.11 149.25 149.91 3,079,765 +0.09(+0.06%)
Aug 19, 2005 150.44 151.19 149.43 149.83 3,075,618 -0.18(-0.12%)
Aug 18, 2005 150.22 151.28 149.78 150.00 3,090,936 -0.49(-0.32%)
Aug 17, 2005 149.52 151.72 149.43 150.49 3,563,364 +0.97(+0.65%)
Aug 16, 2005 150.53 150.93 149.47 149.52 3,764,036 -1.46(-0.96%)
Aug 15, 2005 150.58 151.24 150.14 150.97 3,099,275 -0.18(-0.12%)
Aug 12, 2005 151.46 152.52 151.02 151.15 3,896,843 -1.15(-0.75%)
Aug 11, 2005 150.14 152.30 149.83 152.30 4,812,106 +2.78(+1.86%)
Aug 10, 2005 151.37 152.16 149.47 149.52 4,715,236 -1.15(-0.76%)
Aug 09, 2005 149.91 151.28 149.61 150.66 3,968,470 +1.68(+1.13%)
Aug 08, 2005 149.38 149.91 148.72 148.99 3,213,297 -0.22(-0.15%)
Aug 05, 2005 149.38 150.09 148.94 149.21 4,228,443 -0.88(-0.59%)
Aug 04, 2005 150.71 151.02 150.00 150.09 4,263,655 -0.88(-0.58%)
Aug 03, 2005 151.19 151.77 150.44 150.97 4,059,833 -0.18(-0.12%)
Aug 02, 2005 151.15 152.52 150.93 151.15 4,353,115 +0.00(+0.00%)
Aug 01, 2005 152.56 152.78 150.97 151.15 4,370,631 -1.10(-0.72%)
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%)
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.