General Electric (NY: GE )

79.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 310.40 312.72 307.92 310.96 4,669,125 +3.76(+1.22%)
Aug 30, 2007 306.56 309.76 306.00 307.20 2,891,813 -2.48(-0.80%)
Aug 29, 2007 305.92 310.00 305.20 309.68 5,181,157 +5.28(+1.73%)
Aug 28, 2007 310.64 311.36 304.40 304.40 4,687,212 -7.60(-2.44%)
Aug 27, 2007 314.08 314.08 311.20 312.00 2,874,011 -3.28(-1.04%)
Aug 24, 2007 312.32 315.76 311.84 315.28 4,352,445 +2.32(+0.74%)
Aug 23, 2007 313.12 315.36 308.80 312.96 4,139,231 -0.16(-0.05%)
Aug 22, 2007 309.20 314.24 308.00 313.12 4,813,219 +6.32(+2.06%)
Aug 21, 2007 304.24 310.16 303.85 306.80 4,397,387 +1.04(+0.34%)
Aug 20, 2007 307.92 308.00 302.00 305.76 5,035,075 -1.84(-0.60%)
Aug 17, 2007 304.88 309.12 301.76 307.60 7,797,655 +10.00(+3.36%)
Aug 16, 2007 292.08 298.32 289.60 297.60 8,211,156 +2.40(+0.81%)
Aug 15, 2007 300.64 303.44 293.76 295.20 6,784,795 -6.24(-2.07%)
Aug 14, 2007 305.36 305.52 300.08 301.44 5,519,225 -3.92(-1.28%)
Aug 13, 2007 308.56 310.40 304.00 305.36 5,248,650 -0.48(-0.16%)
Aug 10, 2007 308.00 309.04 297.52 305.84 10,655,477 -5.68(-1.82%)
Aug 09, 2007 317.36 321.04 310.96 311.52 7,496,075 -12.16(-3.76%)
Aug 08, 2007 316.00 323.68 315.68 323.68 5,811,000 +7.84(+2.48%)
Aug 07, 2007 311.12 317.84 309.92 315.84 5,843,303 +3.04(+0.97%)
Aug 06, 2007 305.84 313.84 304.08 312.80 6,580,485 +5.76(+1.88%)
Aug 03, 2007 310.08 312.24 306.00 307.04 5,940,867 -5.20(-1.67%)
Aug 02, 2007 312.00 313.44 309.12 312.24 4,630,462 +0.64(+0.21%)
Aug 01, 2007 308.80 314.32 307.60 311.60 6,695,872 +1.52(+0.49%)
Jul 31, 2007 316.32 318.00 309.84 310.08 5,347,085 -4.08(-1.30%)
Jul 30, 2007 312.24 315.52 309.20 314.16 5,010,382 +3.84(+1.24%)
Jul 27, 2007 316.88 317.94 310.32 310.32 6,012,636 -5.92(-1.87%)
Jul 26, 2007 320.08 325.12 314.80 316.24 7,850,719 -7.12(-2.20%)
Jul 25, 2007 324.56 325.76 319.52 323.36 5,265,408 +1.60(+0.50%)
Jul 24, 2007 325.04 327.84 321.20 321.76 5,757,395 -4.80(-1.47%)
Jul 23, 2007 322.40 327.68 322.40 326.56 4,179,282 +5.60(+1.74%)
Jul 20, 2007 323.52 326.56 320.00 320.96 6,159,343 -4.72(-1.45%)
Jul 19, 2007 324.64 326.32 323.84 325.68 3,720,869 +2.08(+0.64%)
Jul 18, 2007 322.56 326.24 319.44 323.60 6,227,247 -2.08(-0.64%)
Jul 17, 2007 320.08 327.60 320.00 325.68 7,257,902 +4.72(+1.47%)
Jul 16, 2007 316.80 321.60 316.32 320.96 5,052,750 +4.96(+1.57%)
Jul 13, 2007 317.04 321.36 316.00 316.00 9,503,772 +4.00(+1.28%)
Jul 12, 2007 307.52 312.00 305.60 312.00 5,628,773 +6.40(+2.09%)
Jul 11, 2007 302.40 305.92 301.84 305.60 4,158,443 +2.40(+0.79%)
Jul 10, 2007 308.08 307.92 303.12 303.20 4,931,730 -5.76(-1.86%)
Jul 09, 2007 308.48 309.44 306.96 308.96 3,834,117 +1.12(+0.36%)
Jul 06, 2007 308.32 308.80 306.96 307.84 3,727,074 -0.48(-0.16%)
Jul 05, 2007 309.20 309.36 306.98 308.32 3,244,481 -1.28(-0.41%)
Jul 03, 2007 306.56 310.32 306.88 309.60 2,730,234 +3.52(+1.15%)
Jul 02, 2007 306.24 308.32 304.16 306.08 3,705,398 -0.16(-0.05%)
Jun 29, 2007 305.92 309.60 304.00 306.24 5,585,684 +1.28(+0.42%)
Jun 28, 2007 304.96 307.04 302.24 304.96 4,267,774 +0.48(+0.16%)
Jun 27, 2007 302.80 304.72 301.12 304.48 5,177,812 +0.32(+0.11%)
Jun 26, 2007 305.68 306.56 302.96 304.16 5,578,218 -1.52(-0.50%)
Jun 25, 2007 306.40 308.76 303.44 305.68 6,154,678 -0.24(-0.08%)
Jun 22, 2007 309.76 313.20 305.92 305.92 8,529,286 -4.48(-1.44%)
Jun 21, 2007 310.64 311.60 308.00 310.40 5,549,361 -2.16(-0.69%)
Jun 20, 2007 315.60 318.16 311.68 312.56 7,522,287 -1.76(-0.56%)
Jun 19, 2007 303.60 316.80 303.28 314.32 9,715,000 +9.76(+3.20%)
Jun 18, 2007 305.44 305.44 303.68 304.56 3,189,387 -0.40(-0.13%)
Jun 15, 2007 303.68 305.28 303.68 304.96 5,950,425 +2.56(+0.85%)
Jun 14, 2007 300.80 303.84 300.80 302.40 4,339,987 +1.28(+0.43%)
Jun 13, 2007 298.00 301.28 296.80 301.12 4,168,050 +4.72(+1.59%)
Jun 12, 2007 298.80 299.92 296.40 296.40 4,008,137 -3.28(-1.09%)
Jun 11, 2007 296.56 300.96 296.40 299.68 3,227,700 +1.12(+0.38%)
Jun 08, 2007 294.32 298.72 293.20 298.56 3,750,548 +4.48(+1.52%)
Jun 07, 2007 297.68 298.96 293.84 294.08 4,922,448 -4.24(-1.42%)
Jun 06, 2007 298.48 299.20 296.96 298.32 4,261,492 -0.88(-0.29%)
Jun 05, 2007 302.48 302.48 298.96 299.20 5,080,024 -3.28(-1.08%)
Jun 04, 2007 301.28 304.16 301.44 302.48 4,363,925 +2.88(+0.96%)
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.