General Electric (NY: GE )

76.40 +1.77 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 295.04 295.28 291.68 291.84 2,525,525 -3.20(-1.08%)
May 27, 2005 295.36 295.84 294.88 295.04 1,064,175 -0.48(-0.16%)
May 26, 2005 296.16 296.80 294.64 295.52 1,367,925 +0.64(+0.22%)
May 25, 2005 296.00 296.72 294.08 294.88 1,524,625 -1.68(-0.57%)
May 24, 2005 296.16 298.00 296.00 296.56 1,674,537 -0.88(-0.30%)
May 23, 2005 294.64 298.72 294.64 297.44 1,896,287 +1.44(+0.49%)
May 20, 2005 295.60 296.56 294.80 296.00 2,115,187 +0.64(+0.22%)
May 19, 2005 295.20 295.76 293.52 295.36 1,734,100 +0.16(+0.05%)
May 18, 2005 292.00 296.00 291.84 295.20 2,916,325 +3.52(+1.21%)
May 17, 2005 288.80 291.76 288.24 291.68 1,852,650 +1.76(+0.61%)
May 16, 2005 286.80 290.00 286.40 289.92 1,938,787 +4.32(+1.51%)
May 13, 2005 286.96 288.56 284.48 285.60 2,280,125 -1.36(-0.47%)
May 12, 2005 289.36 290.48 286.48 286.96 2,003,487 -2.56(-0.88%)
May 11, 2005 287.20 289.68 285.36 289.52 1,898,837 +2.88(+1.00%)
May 10, 2005 288.48 289.52 285.76 286.64 2,255,112 -3.20(-1.10%)
May 09, 2005 286.72 289.84 286.64 289.84 1,823,287 +3.04(+1.06%)
May 06, 2005 286.56 288.40 286.40 286.80 2,232,212 +0.00(+0.00%)
May 05, 2005 289.20 289.84 285.84 286.80 1,865,562 -2.80(-0.97%)
May 04, 2005 288.88 290.16 287.04 289.60 2,259,112 +0.80(+0.28%)
May 03, 2005 288.80 289.20 286.16 288.80 3,295,275 -1.20(-0.41%)
May 02, 2005 288.64 290.72 288.40 290.00 1,720,037 +0.40(+0.14%)
Apr 29, 2005 286.56 289.76 284.88 289.60 2,925,987 +4.24(+1.49%)
Apr 28, 2005 288.64 291.52 284.96 285.36 2,738,212 -5.84(-2.01%)
Apr 27, 2005 288.40 291.92 287.52 291.20 2,209,175 +1.76(+0.61%)
Apr 26, 2005 291.20 292.80 289.28 289.44 2,243,212 -1.60(-0.55%)
Apr 25, 2005 290.80 291.76 289.20 291.04 2,083,237 +2.24(+0.78%)
Apr 22, 2005 288.00 290.48 285.44 288.80 2,478,250 -0.16(-0.06%)
Apr 21, 2005 286.40 289.04 284.96 288.96 2,398,825 +4.80(+1.69%)
Apr 20, 2005 286.80 288.08 282.80 284.16 2,957,387 -3.84(-1.33%)
Apr 19, 2005 290.00 290.56 287.20 288.00 2,529,275 +0.00(+0.00%)
Apr 18, 2005 286.00 291.04 286.00 288.00 3,430,200 +2.00(+0.70%)
Apr 15, 2005 286.56 291.92 286.00 286.00 5,229,325 +2.00(+0.70%)
Apr 14, 2005 285.84 289.44 283.20 284.00 3,138,925 -1.12(-0.39%)
Apr 13, 2005 288.40 289.76 284.32 285.12 2,538,050 -3.60(-1.25%)
Apr 12, 2005 285.36 290.40 283.68 288.72 2,432,962 +2.16(+0.75%)
Apr 11, 2005 286.08 287.52 285.76 286.56 1,444,750 +0.64(+0.22%)
Apr 08, 2005 285.60 287.68 285.36 285.92 2,147,537 -0.32(-0.11%)
Apr 07, 2005 284.64 286.80 284.08 286.24 1,797,637 +2.24(+0.79%)
Apr 06, 2005 284.64 285.84 283.52 284.00 1,741,775 +0.00(+0.00%)
Apr 05, 2005 281.76 284.00 281.36 284.00 1,990,812 +2.08(+0.74%)
Apr 04, 2005 284.16 284.24 280.16 281.92 2,573,062 -1.84(-0.65%)
Apr 01, 2005 289.44 289.76 283.60 283.76 2,589,850 -4.72(-1.64%)
Mar 31, 2005 288.80 289.20 287.68 288.48 2,143,650 -1.12(-0.39%)
Mar 30, 2005 284.80 289.76 284.72 289.60 2,392,237 +5.36(+1.89%)
Mar 29, 2005 286.56 287.76 283.44 284.24 2,269,200 -3.52(-1.22%)
Mar 28, 2005 287.20 289.52 286.96 287.76 1,770,662 +1.92(+0.67%)
Mar 24, 2005 286.64 288.80 285.68 285.84 2,248,100 +1.84(+0.65%)
Mar 23, 2005 284.00 286.56 283.04 284.00 2,806,812 +0.00(+0.00%)
Mar 22, 2005 288.00 289.52 283.36 284.00 2,271,612 -4.08(-1.42%)
Mar 21, 2005 285.84 288.96 283.84 288.08 2,133,275 +1.04(+0.36%)
Mar 18, 2005 283.28 287.04 282.24 287.04 5,346,050 +4.08(+1.44%)
Mar 17, 2005 285.20 285.68 282.16 282.96 1,842,062 -2.96(-1.04%)
Mar 16, 2005 286.48 288.96 283.84 285.92 2,249,637 -2.08(-0.72%)
Mar 15, 2005 290.24 291.84 288.00 288.00 2,172,975 -1.76(-0.61%)
Mar 14, 2005 286.40 289.76 286.24 289.76 2,164,887 +3.20(+1.12%)
Mar 11, 2005 288.24 289.12 286.00 286.56 1,646,962 -2.48(-0.86%)
Mar 10, 2005 286.80 289.84 286.40 289.04 1,951,500 +3.12(+1.09%)
Mar 09, 2005 287.04 288.88 285.60 285.92 1,944,037 -2.56(-0.89%)
Mar 08, 2005 288.24 289.68 288.08 288.48 1,502,887 -0.56(-0.19%)
Mar 07, 2005 289.36 290.24 288.40 289.04 1,535,887 +0.08(+0.03%)
Mar 04, 2005 286.56 289.84 285.76 288.96 2,541,050 +4.56(+1.60%)
Mar 03, 2005 285.92 286.64 283.60 284.40 2,245,350 -0.40(-0.14%)
Mar 02, 2005 280.64 285.52 280.48 284.80 2,217,762 +3.04(+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.