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 (%)
Mar 31, 2005 159.31 159.54 158.70 159.14 3,885,922 -0.62(-0.39%)
Mar 30, 2005 157.11 159.84 157.06 159.76 4,336,551 +2.96(+1.89%)
Mar 29, 2005 158.08 158.74 156.36 156.80 4,113,513 -1.94(-1.22%)
Mar 28, 2005 158.43 159.71 158.30 158.74 3,209,785 +1.06(+0.67%)
Mar 24, 2005 158.12 159.31 157.59 157.68 4,075,264 +1.01(+0.65%)
Mar 23, 2005 156.67 158.08 156.14 156.67 5,088,076 +0.00(+0.00%)
Mar 22, 2005 158.87 159.71 156.31 156.67 4,117,887 -2.25(-1.42%)
Mar 21, 2005 157.68 159.40 156.58 158.92 3,867,114 +0.57(+0.36%)
Mar 18, 2005 156.27 158.34 155.70 158.34 9,691,103 +2.25(+1.44%)
Mar 17, 2005 157.33 157.59 155.65 156.09 3,339,216 -1.63(-1.03%)
Mar 16, 2005 158.03 159.40 156.58 157.73 4,078,051 -1.15(-0.72%)
Mar 15, 2005 160.11 160.99 158.87 158.87 3,939,081 -0.97(-0.61%)
Mar 14, 2005 157.99 159.84 157.90 159.84 3,924,420 +1.77(+1.12%)
Mar 11, 2005 159.01 159.49 157.77 158.08 2,985,547 -1.37(-0.86%)
Mar 10, 2005 158.21 159.89 157.99 159.45 3,537,600 +1.72(+1.09%)
Mar 09, 2005 158.34 159.36 157.55 157.73 3,524,072 -1.41(-0.89%)
Mar 08, 2005 159.01 159.80 158.92 159.14 2,724,373 -0.31(-0.19%)
Mar 07, 2005 159.62 160.11 159.09 159.45 2,784,194 +0.05(+0.03%)
Mar 04, 2005 158.08 159.89 157.64 159.40 4,606,312 +2.51(+1.60%)
Mar 03, 2005 157.73 158.12 156.45 156.89 4,070,279 -0.22(-0.14%)
Mar 02, 2005 154.81 157.51 154.72 157.11 4,020,270 +1.68(+1.08%)
Mar 01, 2005 155.65 156.18 155.12 155.43 3,672,084 +0.09(+0.06%)
Feb 28, 2005 156.31 156.58 155.08 155.34 4,221,939 -1.85(-1.18%)
Feb 25, 2005 156.89 157.55 156.27 157.20 3,227,912 +0.31(+0.20%)
Feb 24, 2005 154.90 157.15 154.68 156.89 3,633,676 +1.24(+0.79%)
Feb 23, 2005 155.12 156.09 154.99 155.65 4,415,587 -0.35(-0.23%)
Feb 22, 2005 157.06 158.48 155.96 156.00 4,889,760 -2.34(-1.48%)
Feb 18, 2005 159.14 159.14 157.51 158.34 5,020,097 -0.66(-0.42%)
Feb 17, 2005 159.45 160.64 158.96 159.01 3,673,149 -0.84(-0.52%)
Feb 16, 2005 160.02 160.37 159.14 159.84 3,060,051 -0.75(-0.47%)
Feb 15, 2005 160.06 161.57 159.98 160.59 3,534,949 +0.31(+0.19%)
Feb 14, 2005 159.89 160.64 159.76 160.29 2,375,916 +0.40(+0.25%)
Feb 11, 2005 158.87 160.95 158.65 159.89 3,644,122 +0.80(+0.50%)
Feb 10, 2005 159.62 159.93 158.92 159.09 2,934,019 -0.18(-0.11%)
Feb 09, 2005 160.29 160.46 158.30 159.27 4,350,532 -1.50(-0.93%)
Feb 08, 2005 160.11 161.21 159.76 160.77 3,981,998 +0.88(+0.55%)
Feb 07, 2005 159.09 160.46 159.09 159.89 3,137,841 -0.09(-0.06%)
Feb 04, 2005 158.96 160.33 158.96 159.98 4,002,006 +0.79(+0.50%)
Feb 03, 2005 159.54 159.54 158.56 159.18 2,986,725 -0.79(-0.50%)
Feb 02, 2005 159.67 160.11 158.87 159.98 3,159,073 -0.13(-0.08%)
Feb 01, 2005 158.87 160.55 158.39 160.11 4,217,430 +0.66(+0.41%)
Jan 31, 2005 158.65 159.67 158.43 159.45 3,899,608 +1.68(+1.06%)
Jan 28, 2005 156.89 157.86 156.31 157.77 4,022,218 +0.62(+0.39%)
Jan 27, 2005 157.11 157.55 156.09 157.15 4,176,008 +0.53(+0.34%)
Jan 26, 2005 158.61 159.31 156.45 156.62 4,993,699 -0.93(-0.59%)
Jan 25, 2005 157.33 158.34 156.98 157.55 4,949,649 +1.94(+1.25%)
Jan 24, 2005 155.43 157.55 154.24 155.61 5,140,623 +0.57(+0.37%)
Jan 21, 2005 157.99 158.12 154.95 155.03 6,367,589 -1.06(-0.68%)
Jan 20, 2005 156.45 157.55 155.70 156.09 4,056,706 -0.31(-0.20%)
Jan 19, 2005 158.08 158.43 156.27 156.40 2,884,077 -2.30(-1.45%)
Jan 18, 2005 155.70 158.79 154.77 158.70 4,585,783 +1.94(+1.24%)
Jan 14, 2005 156.05 157.20 155.65 156.75 3,303,051 +1.28(+0.82%)
Jan 13, 2005 157.11 157.28 154.90 155.48 3,270,399 -1.99(-1.26%)
Jan 12, 2005 156.36 157.55 154.90 157.46 5,207,038 +1.24(+0.79%)
Jan 11, 2005 157.11 157.68 155.87 156.23 4,284,797 -2.25(-1.42%)
Jan 10, 2005 158.34 159.49 157.68 158.48 3,728,053 -0.40(-0.25%)
Jan 07, 2005 160.46 160.51 158.21 158.87 3,399,830 -0.97(-0.61%)
Jan 06, 2005 159.01 160.73 158.61 159.84 4,335,781 +1.28(+0.81%)
Jan 05, 2005 159.54 160.37 158.56 158.56 4,295,583 -0.97(-0.61%)
Jan 04, 2005 161.52 162.62 159.40 159.54 4,270,770 -1.94(-1.20%)
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.