General Electric (NY: GE )

75.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 273.20 274.08 271.76 274.08 3,783,675 +1.68(+0.62%)
May 30, 2006 274.72 274.96 272.08 272.40 2,769,550 -2.24(-0.82%)
May 26, 2006 275.76 276.24 272.80 274.64 2,648,712 -0.72(-0.26%)
May 25, 2006 274.80 275.44 272.16 275.36 2,517,400 +1.28(+0.47%)
May 24, 2006 270.08 275.04 269.60 274.08 3,643,012 +2.00(+0.74%)
May 23, 2006 272.80 273.76 271.28 272.08 2,761,800 -0.48(-0.18%)
May 22, 2006 272.40 274.88 272.16 272.56 3,351,200 -0.72(-0.26%)
May 19, 2006 273.84 276.00 271.60 273.28 3,751,525 +0.08(+0.03%)
May 18, 2006 275.92 276.40 273.12 273.20 3,019,837 -2.16(-0.78%)
May 17, 2006 276.96 278.80 275.20 275.36 3,191,075 -2.96(-1.06%)
May 16, 2006 277.92 279.36 277.68 278.32 2,924,375 +1.84(+0.67%)
May 15, 2006 272.80 276.72 272.64 276.48 2,879,012 +2.24(+0.82%)
May 12, 2006 275.04 276.32 273.44 274.24 2,844,762 -1.84(-0.67%)
May 11, 2006 276.00 277.36 273.04 276.08 2,848,562 -1.52(-0.55%)
May 10, 2006 279.52 279.92 276.00 277.60 2,660,625 -2.40(-0.86%)
May 09, 2006 279.60 280.96 279.20 280.00 2,093,800 +0.00(+0.00%)
May 08, 2006 280.80 281.92 279.76 280.00 2,047,175 -1.28(-0.46%)
May 05, 2006 279.52 281.76 278.96 281.28 3,257,762 +2.88(+1.03%)
May 04, 2006 276.00 279.52 275.82 278.40 2,731,250 +3.20(+1.16%)
May 03, 2006 275.84 277.36 273.52 275.20 2,773,150 -0.64(-0.23%)
May 02, 2006 275.12 276.72 272.80 275.84 2,056,125 +0.72(+0.26%)
May 01, 2006 277.12 277.76 274.56 275.12 2,225,762 -1.60(-0.58%)
Apr 28, 2006 275.92 278.24 274.80 276.72 3,097,350 +1.28(+0.46%)
Apr 27, 2006 271.20 277.44 271.12 275.44 3,159,400 +2.40(+0.88%)
Apr 26, 2006 272.56 275.52 271.04 273.04 2,881,987 +1.28(+0.47%)
Apr 25, 2006 272.00 272.48 270.40 271.76 2,839,300 +0.32(+0.12%)
Apr 24, 2006 270.64 272.00 270.40 271.44 2,050,575 -0.32(-0.12%)
Apr 21, 2006 274.00 274.56 269.44 271.76 3,655,387 -1.20(-0.44%)
Apr 20, 2006 270.40 273.44 269.04 272.96 3,173,700 +1.84(+0.68%)
Apr 19, 2006 271.60 271.76 268.00 271.12 3,077,687 +0.16(+0.06%)
Apr 18, 2006 268.16 271.76 265.68 270.96 4,168,012 +4.64(+1.74%)
Apr 17, 2006 270.08 270.08 264.56 266.32 4,423,825 -4.80(-1.77%)
Apr 13, 2006 275.68 274.88 268.88 271.12 4,702,425 -4.56(-1.65%)
Apr 12, 2006 274.40 276.24 273.37 275.68 3,277,612 +3.28(+1.20%)
Apr 11, 2006 271.36 272.56 269.04 272.40 2,870,712 +1.04(+0.38%)
Apr 10, 2006 272.48 272.64 270.40 271.36 2,869,312 -0.88(-0.32%)
Apr 07, 2006 276.40 278.00 272.08 272.24 2,961,237 -3.84(-1.39%)
Apr 06, 2006 274.40 276.40 272.96 276.08 2,527,500 +0.72(+0.26%)
Apr 05, 2006 277.20 277.92 275.12 275.36 2,442,937 -2.24(-0.81%)
Apr 04, 2006 276.56 278.96 274.56 277.60 2,695,475 +0.08(+0.03%)
Apr 03, 2006 278.32 279.92 276.72 277.52 2,784,612 -0.72(-0.26%)
Mar 31, 2006 277.92 280.00 277.76 278.24 4,673,287 +1.04(+0.38%)
Mar 30, 2006 272.56 278.00 272.40 277.20 5,457,400 +5.76(+2.12%)
Mar 29, 2006 269.20 272.32 268.40 271.44 3,129,625 +2.64(+0.98%)
Mar 28, 2006 269.68 270.80 267.92 268.80 2,863,462 -1.52(-0.56%)
Mar 27, 2006 271.28 271.52 269.52 270.32 1,889,600 -1.28(-0.47%)
Mar 24, 2006 272.24 273.00 271.12 271.60 1,810,325 -1.36(-0.50%)
Mar 23, 2006 275.60 275.76 272.08 272.96 2,572,987 -3.28(-1.19%)
Mar 22, 2006 275.04 276.56 274.72 276.24 2,019,125 +1.52(+0.55%)
Mar 21, 2006 276.08 277.52 274.24 274.72 2,504,837 -1.28(-0.46%)
Mar 20, 2006 276.32 277.60 275.20 276.00 2,015,725 -0.08(-0.03%)
Mar 17, 2006 275.76 278.08 275.20 276.08 5,074,475 +1.04(+0.38%)
Mar 16, 2006 277.20 277.60 274.72 275.04 3,919,500 -0.32(-0.12%)
Mar 15, 2006 270.24 276.16 270.24 275.36 4,572,125 +5.12(+1.89%)
Mar 14, 2006 268.00 270.80 267.84 270.24 2,469,050 +0.88(+0.33%)
Mar 13, 2006 269.28 269.84 267.44 269.36 2,439,900 +0.16(+0.06%)
Mar 10, 2006 266.24 269.44 266.08 269.20 3,221,212 +3.60(+1.36%)
Mar 09, 2006 267.04 268.32 265.28 265.60 3,026,437 -1.84(-0.69%)
Mar 08, 2006 264.48 268.24 264.08 267.44 3,134,950 +2.24(+0.84%)
Mar 07, 2006 264.32 265.92 264.08 265.20 2,718,600 +0.96(+0.36%)
Mar 06, 2006 264.48 266.01 263.60 264.24 2,362,112 -0.24(-0.09%)
Mar 03, 2006 262.00 266.72 261.84 264.48 3,195,325 +1.68(+0.64%)
Mar 02, 2006 261.60 263.28 260.64 262.80 3,142,387 +0.72(+0.27%)
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.