General Electric (NY: GE )

184.40 +4.07 (+2.26%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 26.76 27.01 26.55 26.73 69,219,064 +0.01(+0.05%)
Apr 27, 2007 26.18 26.99 26.12 26.72 126,467,848 +0.73(+2.79%)
Apr 26, 2007 25.72 26.00 25.72 25.99 63,657,000 +0.31(+1.21%)
Apr 25, 2007 25.37 25.71 25.32 25.68 62,085,276 +0.47(+1.87%)
Apr 24, 2007 25.24 25.34 25.06 25.21 51,641,976 -0.03(-0.11%)
Apr 23, 2007 25.48 25.49 25.22 25.24 48,461,032 -0.24(-0.94%)
Apr 20, 2007 25.55 25.56 25.33 25.48 80,499,016 +0.09(+0.37%)
Apr 19, 2007 25.42 25.66 25.31 25.38 55,771,892 -0.09(-0.37%)
Apr 18, 2007 25.50 25.56 25.31 25.48 52,385,756 -0.05(-0.20%)
Apr 17, 2007 25.65 25.65 25.43 25.53 52,922,656 -0.12(-0.45%)
Apr 16, 2007 25.75 25.82 25.53 25.64 46,616,976 -0.01(-0.06%)
Apr 13, 2007 25.82 25.82 25.56 25.66 49,148,184 +0.14(+0.57%)
Apr 12, 2007 25.50 25.56 25.28 25.51 42,463,828 +0.17(+0.66%)
Apr 11, 2007 25.38 25.53 25.28 25.35 42,070,396 +0.05(+0.20%)
Apr 10, 2007 25.24 25.38 25.20 25.30 40,372,868 +0.07(+0.29%)
Apr 09, 2007 25.45 25.49 25.20 25.22 36,480,032 -0.17(-0.69%)
Apr 05, 2007 25.48 25.52 25.34 25.40 36,713,572 -0.07(-0.26%)
Apr 04, 2007 25.65 25.66 25.43 25.46 47,846,708 -0.15(-0.59%)
Apr 03, 2007 25.69 25.82 25.51 25.61 42,698,908 +0.02(+0.09%)
Apr 02, 2007 25.64 25.77 25.46 25.59 32,398,910 -0.05(-0.20%)
Mar 30, 2007 25.79 25.80 25.38 25.64 47,117,204 -0.14(-0.53%)
Mar 29, 2007 25.82 25.91 25.63 25.78 37,880,920 +0.00(+0.00%)
Mar 28, 2007 25.89 25.91 25.60 25.78 57,116,068 -0.17(-0.67%)
Mar 27, 2007 25.96 26.04 25.86 25.96 40,922,024 -0.15(-0.58%)
Mar 26, 2007 26.00 26.11 25.70 26.11 40,919,292 +0.13(+0.50%)
Mar 23, 2007 25.96 26.04 25.82 25.98 46,143,428 +0.01(+0.03%)
Mar 22, 2007 25.70 25.99 25.67 25.97 46,367,200 +0.24(+0.93%)
Mar 21, 2007 25.22 25.89 25.19 25.73 69,543,200 +0.51(+2.04%)
Mar 20, 2007 25.11 25.27 25.02 25.22 38,973,708 +0.07(+0.29%)
Mar 19, 2007 25.02 25.14 24.97 25.14 36,581,052 +0.22(+0.90%)
Mar 16, 2007 25.03 25.27 24.84 24.92 61,770,940 -0.12(-0.46%)
Mar 15, 2007 24.80 25.15 24.74 25.03 49,398,752 +0.15(+0.61%)
Mar 14, 2007 24.72 24.95 24.58 24.88 55,939,336 +0.16(+0.65%)
Mar 13, 2007 24.98 24.93 24.66 24.72 53,636,664 -0.25(-1.02%)
Mar 12, 2007 24.69 25.11 24.66 24.98 41,651,936 +0.09(+0.35%)
Mar 09, 2007 25.07 25.12 24.82 24.89 47,197,444 -0.09(-0.38%)
Mar 08, 2007 25.09 25.12 24.91 24.98 40,158,860 +0.09(+0.35%)
Mar 07, 2007 25.19 25.20 24.89 24.90 53,763,520 -0.28(-1.12%)
Mar 06, 2007 25.19 25.27 25.03 25.18 46,879,460 +0.12(+0.49%)
Mar 05, 2007 25.19 25.36 25.03 25.06 45,329,328 -0.23(-0.92%)
Mar 02, 2007 25.33 25.49 25.16 25.29 62,294,788 -0.09(-0.37%)
Mar 01, 2007 25.10 26.72 24.89 25.38 70,854,208 +0.07(+0.26%)
Feb 28, 2007 25.24 25.44 25.13 25.32 69,937,624 +0.18(+0.72%)
Feb 27, 2007 25.60 26.54 25.02 25.14 86,520,712 -0.49(-1.92%)
Feb 26, 2007 25.57 25.66 25.49 25.63 39,867,008 +0.17(+0.68%)
Feb 23, 2007 25.62 25.64 25.45 25.45 52,608,276 -0.22(-0.85%)
Feb 22, 2007 25.98 26.02 25.61 25.67 51,936,340 -0.37(-1.42%)
Feb 21, 2007 26.10 26.18 25.98 26.04 47,806,940 -0.12(-0.44%)
Feb 20, 2007 26.01 26.20 25.93 26.16 32,467,072 +0.14(+0.56%)
Feb 16, 2007 26.16 26.18 26.01 26.01 42,817,524 -0.20(-0.75%)
Feb 15, 2007 26.45 26.45 26.15 26.21 39,462,516 -0.24(-0.90%)
Feb 14, 2007 26.06 26.47 25.96 26.45 43,996,572 +0.51(+1.96%)
Feb 13, 2007 25.92 26.04 25.85 25.94 31,663,772 +0.09(+0.36%)
Feb 12, 2007 25.78 26.02 25.78 25.85 26,213,388 +0.08(+0.31%)
Feb 09, 2007 25.90 25.99 25.73 25.77 41,103,548 -0.15(-0.59%)
Feb 08, 2007 26.15 26.15 25.82 25.92 46,438,932 -0.26(-1.00%)
Feb 07, 2007 26.34 26.36 26.15 26.18 29,469,476 -0.15(-0.58%)
Feb 06, 2007 26.40 26.43 26.27 26.33 31,342,440 -0.04(-0.16%)
Feb 05, 2007 26.30 26.46 26.25 26.38 36,130,264 +0.07(+0.28%)
Feb 02, 2007 26.30 26.40 26.19 26.30 34,625,192 +0.03(+0.11%)
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.