General Electric (NY: GE )

85.26 -0.71 (-0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 215.93 220.06 215.69 218.46 6,946,518 +2.36(+1.09%)
Mar 28, 2008 217.64 218.76 215.51 216.10 5,812,228 -1.30(-0.60%)
Mar 27, 2008 219.94 220.47 216.75 217.40 6,326,447 -1.77(-0.81%)
Mar 26, 2008 218.52 219.88 217.16 219.17 7,535,299 -0.83(-0.38%)
Mar 25, 2008 219.88 221.53 217.93 220.00 7,641,473 -0.77(-0.35%)
Mar 24, 2008 222.12 222.36 218.64 220.77 7,961,753 -0.53(-0.24%)
Mar 21, 2008 215.69 222.78 210.08 221.30 18,768,034 +0.00(+0.00%)
Mar 20, 2008 215.69 222.78 214.86 221.30 18,766,494 +11.22(+5.34%)
Mar 19, 2008 213.68 216.22 209.84 210.08 11,765,322 -3.25(-1.52%)
Mar 18, 2008 206.07 213.80 204.89 213.33 14,177,500 +10.68(+5.27%)
Mar 17, 2008 194.73 205.00 193.79 202.64 13,799,471 +3.01(+1.51%)
Mar 14, 2008 203.77 204.06 195.15 199.63 12,383,798 -2.54(-1.26%)
Mar 13, 2008 197.80 203.71 196.62 202.17 10,932,290 +1.71(+0.85%)
Mar 12, 2008 197.45 203.41 197.45 200.46 11,968,663 +3.31(+1.68%)
Mar 11, 2008 191.31 197.15 190.72 197.15 11,431,019 +10.03(+5.36%)
Mar 10, 2008 191.49 191.55 186.82 187.12 9,545,575 -3.13(-1.64%)
Mar 07, 2008 192.84 194.50 188.95 190.25 9,644,042 -3.72(-1.92%)
Mar 06, 2008 197.98 198.28 193.61 193.97 8,866,531 -4.78(-2.41%)
Mar 05, 2008 199.10 200.40 196.50 198.75 7,372,939 +0.88(+0.45%)
Mar 04, 2008 195.80 198.34 195.62 197.86 7,607,304 +0.71(+0.36%)
Mar 03, 2008 196.80 197.75 195.62 197.15 5,845,648 +1.53(+0.78%)
Feb 29, 2008 199.16 199.22 195.32 195.62 8,833,142 -4.19(-2.10%)
Feb 28, 2008 200.58 200.70 198.45 199.81 5,557,278 -1.00(-0.50%)
Feb 27, 2008 199.52 202.35 199.10 200.81 5,563,860 +0.47(+0.24%)
Feb 26, 2008 201.11 201.58 199.34 200.34 7,901,562 -1.59(-0.79%)
Feb 25, 2008 198.04 202.29 198.04 201.94 6,627,445 +3.90(+1.97%)
Feb 22, 2008 198.98 199.52 195.68 198.04 6,777,225 -0.83(-0.42%)
Feb 21, 2008 202.82 202.82 197.57 198.87 9,218,420 -3.95(-1.95%)
Feb 20, 2008 200.99 203.35 199.52 202.82 6,136,582 +0.47(+0.23%)
Feb 19, 2008 204.00 205.83 201.34 202.35 5,650,379 -0.53(-0.26%)
Feb 18, 2008 202.82 203.71 201.29 202.88 0 +0.00(+0.00%)
Feb 15, 2008 202.82 203.71 201.29 202.88 6,754,915 -0.12(-0.06%)
Feb 14, 2008 206.54 206.66 202.29 203.00 7,094,733 -3.48(-1.69%)
Feb 13, 2008 204.53 207.19 204.18 206.48 7,280,311 +3.60(+1.77%)
Feb 12, 2008 202.17 204.53 201.29 202.88 6,372,826 +2.12(+1.06%)
Feb 11, 2008 200.34 201.82 198.03 200.75 5,455,017 +1.00(+0.50%)
Feb 08, 2008 201.34 201.82 197.98 199.75 6,950,739 -2.30(-1.14%)
Feb 07, 2008 201.17 203.59 200.81 202.05 8,744,160 +0.18(+0.09%)
Feb 06, 2008 203.41 204.36 200.70 201.88 6,415,037 -0.06(-0.03%)
Feb 05, 2008 207.13 207.13 201.76 201.94 9,350,969 -6.85(-3.28%)
Feb 04, 2008 213.50 213.98 207.72 208.78 7,428,488 -4.66(-2.18%)
Feb 01, 2008 210.08 215.34 208.72 213.45 9,528,149 +4.72(+2.26%)
Jan 31, 2008 204.30 210.55 203.65 208.72 9,410,739 +2.50(+1.21%)
Jan 30, 2008 204.71 210.85 204.06 206.22 8,714,443 +1.04(+0.51%)
Jan 29, 2008 206.42 207.01 203.65 205.18 6,087,968 +0.65(+0.32%)
Jan 28, 2008 202.53 204.53 201.52 204.53 6,402,705 +3.84(+1.91%)
Jan 25, 2008 206.30 207.13 199.93 200.70 8,857,574 -3.84(-1.88%)
Jan 24, 2008 204.53 205.18 200.40 204.53 9,077,155 +0.35(+0.17%)
Jan 23, 2008 199.22 204.83 196.27 204.18 13,542,230 +3.19(+1.59%)
Jan 22, 2008 195.97 204.83 195.91 200.99 12,466,958 -1.53(-0.76%)
Jan 21, 2008 200.22 206.48 199.52 202.53 0 +0.00(+0.00%)
Jan 18, 2008 200.22 206.48 199.52 202.53 15,632,356 +6.49(+3.31%)
Jan 17, 2008 205.06 205.42 194.32 196.03 13,809,744 -7.97(-3.91%)
Jan 16, 2008 202.64 207.07 202.53 204.00 10,480,278 +0.18(+0.09%)
Jan 15, 2008 208.13 208.19 202.76 203.82 9,132,792 -5.49(-2.62%)
Jan 14, 2008 211.09 211.09 208.07 209.31 5,760,955 +1.71(+0.82%)
Jan 11, 2008 209.91 210.14 206.48 207.60 7,795,944 -4.43(-2.09%)
Jan 10, 2008 210.14 213.86 208.78 212.03 7,678,652 +0.71(+0.34%)
Jan 09, 2008 209.43 212.15 207.48 211.32 8,251,053 +2.36(+1.13%)
Jan 08, 2008 215.04 215.04 207.78 208.96 7,634,996 -4.60(-2.16%)
Jan 07, 2008 213.74 215.45 211.97 213.56 8,048,794 +0.83(+0.39%)
Jan 04, 2008 215.69 216.46 212.38 212.74 6,900,223 -4.49(-2.07%)
Jan 03, 2008 217.28 219.70 216.63 217.22 4,570,163 +0.24(+0.11%)
Jan 02, 2008 219.00 221.06 215.75 216.99 6,592,502 -1.83(-0.84%)
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.