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 (%)
May 31, 2005 162.76 162.89 160.90 160.99 4,578,169 -1.77(-1.08%)
May 27, 2005 162.93 163.20 162.67 162.76 1,929,093 -0.26(-0.16%)
May 26, 2005 163.38 163.73 162.54 163.02 2,479,719 +0.35(+0.22%)
May 25, 2005 163.29 163.68 162.23 162.67 2,763,778 -0.93(-0.57%)
May 24, 2005 163.38 164.39 163.29 163.60 3,035,533 -0.48(-0.30%)
May 23, 2005 162.54 164.79 162.54 164.08 3,437,513 +0.79(+0.49%)
May 20, 2005 163.07 163.60 162.62 163.29 3,834,326 +0.35(+0.22%)
May 19, 2005 162.85 163.16 161.92 162.93 3,143,506 +0.09(+0.05%)
May 18, 2005 161.08 163.29 160.99 162.85 5,286,596 +1.94(+1.21%)
May 17, 2005 159.31 160.95 159.01 160.90 3,358,408 +0.97(+0.61%)
May 16, 2005 158.21 159.98 157.99 159.93 3,514,555 +2.38(+1.51%)
May 13, 2005 158.30 159.18 156.93 157.55 4,133,318 -0.75(-0.47%)
May 12, 2005 159.62 160.24 158.03 158.30 3,631,841 -1.41(-0.88%)
May 11, 2005 158.43 159.80 157.42 159.71 3,442,135 +1.59(+1.00%)
May 10, 2005 159.14 159.71 157.64 158.12 4,087,976 -1.77(-1.10%)
May 09, 2005 158.17 159.89 158.12 159.89 3,305,181 +1.68(+1.06%)
May 06, 2005 158.08 159.09 157.99 158.21 4,046,464 +0.00(+0.00%)
May 05, 2005 159.54 159.89 157.68 158.21 3,381,816 -1.54(-0.97%)
May 04, 2005 159.36 160.06 158.34 159.76 4,095,227 +0.44(+0.28%)
May 03, 2005 159.31 159.54 157.86 159.31 5,973,541 -0.66(-0.41%)
May 02, 2005 159.23 160.37 159.09 159.98 3,118,014 +0.22(+0.14%)
Apr 29, 2005 158.08 159.84 157.15 159.76 5,304,111 +2.34(+1.49%)
Apr 28, 2005 159.23 160.82 157.20 157.42 4,963,720 -3.22(-2.01%)
Apr 27, 2005 159.09 161.04 158.61 160.64 4,004,703 +0.97(+0.61%)
Apr 26, 2005 160.64 161.52 159.58 159.67 4,066,404 -0.88(-0.55%)
Apr 25, 2005 160.42 160.95 159.54 160.55 3,776,408 +1.24(+0.78%)
Apr 22, 2005 158.87 160.24 157.46 159.31 4,492,471 -0.09(-0.06%)
Apr 21, 2005 157.99 159.45 157.20 159.40 4,348,493 +2.65(+1.69%)
Apr 20, 2005 158.21 158.92 156.00 156.75 5,361,032 -2.12(-1.33%)
Apr 19, 2005 159.98 160.29 158.43 158.87 4,584,967 +0.00(+0.00%)
Apr 18, 2005 157.77 160.55 157.77 158.87 6,218,127 +1.10(+0.70%)
Apr 15, 2005 158.08 161.04 157.77 157.77 9,479,509 +1.10(+0.70%)
Apr 14, 2005 157.68 159.67 156.23 156.67 5,690,116 -0.62(-0.39%)
Apr 13, 2005 159.09 159.84 156.84 157.28 4,600,874 -1.99(-1.25%)
Apr 12, 2005 157.42 160.20 156.49 159.27 4,410,376 +1.19(+0.75%)
Apr 11, 2005 157.81 158.61 157.64 158.08 2,618,984 +0.35(+0.22%)
Apr 08, 2005 157.55 158.70 157.42 157.73 3,892,969 -0.18(-0.11%)
Apr 07, 2005 157.02 158.21 156.71 157.90 3,258,684 +1.24(+0.79%)
Apr 06, 2005 157.02 157.68 156.40 156.67 3,157,419 +0.00(+0.00%)
Apr 05, 2005 155.43 156.67 155.21 156.67 3,608,864 +1.15(+0.74%)
Apr 04, 2005 156.75 156.80 154.55 155.52 4,664,343 -1.01(-0.65%)
Apr 01, 2005 159.67 159.84 156.45 156.53 4,694,775 -2.60(-1.64%)
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%)
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.