General Electric (NY: GE )

85.83 +0.17 (+0.20%)
Streaming Delayed Price Updated: 3:04 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 198.63 199.34 196.80 198.75 3,604,120 +0.12(+0.06%)
Sep 29, 2005 196.56 199.22 195.27 198.63 3,740,801 +0.94(+0.48%)
Sep 28, 2005 198.81 198.93 196.33 197.69 2,843,434 -0.88(-0.45%)
Sep 27, 2005 197.57 199.75 196.09 198.57 3,696,788 +2.18(+1.11%)
Sep 26, 2005 198.22 198.45 195.56 196.39 3,301,655 -0.77(-0.39%)
Sep 23, 2005 197.15 198.22 196.33 197.15 2,647,900 +0.59(+0.30%)
Sep 22, 2005 196.56 197.98 195.74 196.56 3,681,998 -1.48(-0.75%)
Sep 21, 2005 199.75 199.16 197.75 198.04 3,693,840 -1.71(-0.86%)
Sep 20, 2005 199.75 202.00 199.22 199.75 3,233,433 -1.24(-0.62%)
Sep 19, 2005 203.47 202.64 200.05 200.99 4,010,383 -2.48(-1.22%)
Sep 16, 2005 203.77 204.12 202.00 203.47 6,796,489 +0.53(+0.26%)
Sep 15, 2005 201.11 203.06 201.11 202.94 2,071,346 +1.95(+0.97%)
Sep 14, 2005 202.29 203.18 200.70 200.99 2,852,277 -1.36(-0.67%)
Sep 13, 2005 202.76 203.29 201.05 202.35 3,597,666 -0.89(-0.44%)
Sep 12, 2005 200.70 203.82 200.64 203.23 4,069,795 +2.66(+1.32%)
Sep 09, 2005 200.34 202.05 200.11 200.58 3,294,692 +0.77(+0.38%)
Sep 08, 2005 200.75 200.75 199.10 199.81 3,023,127 -0.94(-0.47%)
Sep 07, 2005 200.05 200.99 198.81 200.75 3,712,390 +0.41(+0.21%)
Sep 06, 2005 197.45 200.59 197.45 200.34 4,517,818 +3.60(+1.83%)
Sep 02, 2005 196.74 197.51 196.03 196.74 3,410,721 +1.12(+0.57%)
Sep 01, 2005 197.33 197.92 194.79 195.62 4,552,005 -2.77(-1.40%)
Aug 31, 2005 195.97 198.81 194.56 198.39 4,595,493 +2.18(+1.11%)
Aug 30, 2005 197.75 198.10 193.91 196.21 4,536,182 -2.12(-1.07%)
Aug 29, 2005 195.80 198.45 195.38 198.34 3,117,811 +1.30(+0.66%)
Aug 26, 2005 197.04 198.04 196.62 197.04 2,957,904 -0.71(-0.36%)
Aug 25, 2005 197.75 198.45 197.21 197.75 2,764,370 -0.24(-0.12%)
Aug 24, 2005 200.22 201.29 197.98 197.98 3,211,935 -2.54(-1.27%)
Aug 23, 2005 200.70 201.17 199.40 200.52 2,600,838 +0.00(+0.00%)
Aug 22, 2005 201.11 202.11 199.63 200.52 2,302,541 +0.12(+0.06%)
Aug 19, 2005 201.23 202.23 199.87 200.40 2,299,440 -0.24(-0.12%)
Aug 18, 2005 200.93 202.35 200.34 200.64 2,310,892 -0.65(-0.32%)
Aug 17, 2005 199.99 202.94 199.87 201.29 2,664,096 +1.30(+0.65%)
Aug 16, 2005 201.34 201.88 199.93 199.99 2,814,126 -1.95(-0.96%)
Aug 15, 2005 201.40 202.29 200.81 201.94 2,317,127 -0.24(-0.12%)
Aug 12, 2005 202.59 204.00 202.00 202.17 2,913,417 -1.53(-0.75%)
Aug 11, 2005 200.81 203.71 200.40 203.71 3,597,700 +3.72(+1.86%)
Aug 10, 2005 202.47 203.53 199.93 199.99 3,525,277 -1.53(-0.76%)
Aug 09, 2005 200.52 202.35 200.11 201.52 2,966,968 +2.24(+1.13%)
Aug 08, 2005 199.81 200.52 198.93 199.28 2,402,374 -0.30(-0.15%)
Aug 05, 2005 199.81 200.75 199.22 199.57 3,161,332 -1.18(-0.59%)
Aug 04, 2005 201.58 202.00 200.64 200.75 3,187,659 -1.18(-0.58%)
Aug 03, 2005 202.23 203.00 201.23 201.94 3,035,274 -0.24(-0.12%)
Aug 02, 2005 202.17 204.00 201.88 202.17 3,254,542 +0.00(+0.00%)
Aug 01, 2005 204.06 204.36 201.94 202.17 3,267,637 -1.48(-0.72%)
Jul 29, 2005 205.42 206.13 203.59 203.65 3,343,449 -2.24(-1.09%)
Jul 28, 2005 205.89 206.89 205.42 205.89 2,754,019 +0.47(+0.23%)
Jul 27, 2005 204.89 205.54 204.53 205.42 2,827,645 +0.59(+0.29%)
Jul 26, 2005 205.59 207.25 204.77 204.83 2,777,499 -0.41(-0.20%)
Jul 25, 2005 207.78 207.78 204.83 205.24 3,071,799 -1.77(-0.86%)
Jul 22, 2005 208.02 208.02 205.83 207.01 2,556,453 +0.41(+0.20%)
Jul 21, 2005 207.66 208.72 206.60 206.60 2,760,186 -1.77(-0.85%)
Jul 20, 2005 208.55 208.78 206.84 208.37 3,129,619 -0.18(-0.08%)
Jul 19, 2005 208.72 209.25 207.25 208.55 3,755,319 +0.77(+0.37%)
Jul 18, 2005 208.84 209.49 207.48 207.78 2,947,757 -1.95(-0.93%)
Jul 15, 2005 208.61 210.91 206.30 209.73 7,680,523 -0.59(-0.28%)
Jul 14, 2005 208.90 211.20 208.07 210.32 4,854,030 +2.66(+1.28%)
Jul 13, 2005 207.19 208.37 206.95 207.66 3,072,697 +0.47(+0.23%)
Jul 12, 2005 206.89 208.02 206.30 207.19 2,980,250 -0.06(-0.03%)
Jul 11, 2005 207.72 209.14 206.95 207.25 3,320,070 +0.71(+0.34%)
Jul 08, 2005 202.94 207.31 202.76 206.54 5,130,118 +4.78(+2.37%)
Jul 07, 2005 201.76 203.06 200.28 201.76 5,281,114 -0.83(-0.41%)
Jul 06, 2005 203.94 204.77 202.35 202.59 3,592,346 -2.36(-1.15%)
Jul 05, 2005 204.41 206.01 203.65 204.95 4,497,201 -0.12(-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.