General Electric (NY: GE )

61.91 -0.82 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 278.40 279.36 275.92 276.00 2,466,975 -3.04(-1.09%)
Jul 28, 2005 279.04 280.40 278.40 279.04 2,032,062 +0.64(+0.23%)
Jul 27, 2005 277.68 278.56 277.20 278.40 2,086,387 +0.80(+0.29%)
Jul 26, 2005 278.64 280.88 277.52 277.60 2,049,387 -0.56(-0.20%)
Jul 25, 2005 281.60 281.60 277.60 278.16 2,266,537 -2.40(-0.86%)
Jul 22, 2005 281.92 281.92 278.96 280.56 1,886,287 +0.56(+0.20%)
Jul 21, 2005 281.44 282.88 280.00 280.00 2,036,612 -2.40(-0.85%)
Jul 20, 2005 282.64 282.96 280.32 282.40 2,309,200 -0.24(-0.08%)
Jul 19, 2005 282.88 283.60 280.88 282.64 2,770,875 +1.04(+0.37%)
Jul 18, 2005 283.04 283.92 281.20 281.60 2,175,012 -2.64(-0.93%)
Jul 15, 2005 282.72 285.84 279.60 284.24 5,667,100 -0.80(-0.28%)
Jul 14, 2005 283.12 286.24 282.00 285.04 3,581,562 +3.60(+1.28%)
Jul 13, 2005 280.80 282.40 280.48 281.44 2,267,200 +0.64(+0.23%)
Jul 12, 2005 280.40 281.92 279.60 280.80 2,198,987 -0.08(-0.03%)
Jul 11, 2005 281.52 283.44 280.48 280.88 2,449,725 +0.96(+0.34%)
Jul 08, 2005 275.04 280.96 274.80 279.92 3,785,275 +6.48(+2.37%)
Jul 07, 2005 273.44 275.20 271.44 273.44 3,896,687 -1.12(-0.41%)
Jul 06, 2005 276.40 277.52 274.24 274.56 2,650,625 -3.20(-1.15%)
Jul 05, 2005 277.04 279.20 276.00 277.76 3,318,275 -0.16(-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.