General Electric (NY: GE )

62.55 -0.18 (-0.29%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 309.36 309.36 301.20 306.32 6,774,816 +1.20(+0.39%)
Nov 29, 2007 306.32 306.56 302.40 305.12 4,464,275 -2.56(-0.83%)
Nov 28, 2007 301.52 309.28 300.48 307.68 6,430,304 +8.08(+2.70%)
Nov 27, 2007 294.80 301.36 294.40 299.60 5,554,933 +5.76(+1.96%)
Nov 26, 2007 302.00 302.00 292.16 293.84 5,248,911 -7.52(-2.50%)
Nov 23, 2007 298.96 302.96 297.28 301.36 2,937,214 +4.00(+1.35%)
Nov 21, 2007 301.20 303.92 295.52 297.36 8,062,021 -6.96(-2.29%)
Nov 20, 2007 305.20 308.88 300.00 304.32 5,407,227 -0.96(-0.31%)
Nov 19, 2007 307.84 308.08 304.00 305.28 4,426,869 -3.92(-1.27%)
Nov 16, 2007 308.00 309.36 302.96 309.20 6,272,626 +2.72(+0.89%)
Nov 15, 2007 311.44 311.44 305.04 306.48 5,198,742 -5.60(-1.79%)
Nov 14, 2007 319.20 319.60 310.56 312.08 4,958,374 -1.60(-0.51%)
Nov 13, 2007 308.00 314.00 306.00 313.68 5,256,669 +7.68(+2.51%)
Nov 12, 2007 305.92 312.32 305.36 306.00 4,621,031 -1.04(-0.34%)
Nov 09, 2007 308.16 310.00 304.88 307.04 5,332,769 -5.12(-1.64%)
Nov 08, 2007 313.60 314.56 300.00 312.16 6,621,279 -0.48(-0.15%)
Nov 07, 2007 319.20 319.40 311.92 312.64 5,840,003 -8.80(-2.74%)
Nov 06, 2007 321.60 323.92 319.76 321.44 5,266,541 -0.16(-0.05%)
Nov 05, 2007 319.60 324.32 319.60 321.60 3,712,670 -1.04(-0.32%)
Nov 02, 2007 324.00 324.24 319.76 322.64 4,616,800 -0.08(-0.02%)
Nov 01, 2007 327.12 327.84 321.36 322.72 4,758,647 -6.56(-1.99%)
Oct 31, 2007 324.96 329.76 323.68 329.28 4,281,075 +5.44(+1.68%)
Oct 30, 2007 323.92 325.20 322.48 323.84 3,233,306 -0.64(-0.20%)
Oct 29, 2007 323.76 325.44 322.56 324.48 3,342,650 +1.44(+0.45%)
Oct 26, 2007 322.80 324.00 319.68 323.04 3,214,389 +1.76(+0.55%)
Oct 25, 2007 323.04 324.40 317.76 321.28 5,488,519 -0.56(-0.17%)
Oct 24, 2007 323.36 323.84 315.20 321.84 5,147,358 -2.00(-0.62%)
Oct 23, 2007 322.08 324.72 320.16 323.84 3,360,883 +2.48(+0.77%)
Oct 22, 2007 318.72 321.92 317.44 321.36 3,564,062 +1.04(+0.32%)
Oct 19, 2007 324.24 326.32 318.96 320.32 7,085,298 -6.00(-1.84%)
Oct 18, 2007 327.44 328.00 324.16 326.32 4,027,112 -1.68(-0.51%)
Oct 17, 2007 327.44 329.12 326.16 328.00 5,518,495 +1.84(+0.56%)
Oct 16, 2007 326.24 326.88 324.64 326.16 4,408,158 -0.40(-0.12%)
Oct 15, 2007 327.20 327.52 323.28 326.56 4,972,280 -1.68(-0.51%)
Oct 12, 2007 326.88 328.32 320.96 328.24 6,418,333 -4.56(-1.37%)
Oct 11, 2007 335.60 336.72 330.96 332.80 3,713,375 -1.68(-0.50%)
Oct 10, 2007 335.36 336.64 333.60 334.48 2,399,637 -1.68(-0.50%)
Oct 09, 2007 332.08 336.24 332.00 336.16 2,443,343 +3.92(+1.18%)
Oct 08, 2007 333.92 334.40 331.28 332.24 1,807,730 -1.92(-0.57%)
Oct 05, 2007 335.44 336.40 333.52 334.16 2,720,675 +0.56(+0.17%)
Oct 04, 2007 333.68 334.96 331.60 333.60 2,002,550 +1.20(+0.36%)
Oct 03, 2007 335.60 336.88 332.00 332.40 3,281,290 -4.56(-1.35%)
Oct 02, 2007 336.24 337.20 334.40 336.96 2,408,388 +0.80(+0.24%)
Oct 01, 2007 330.24 336.72 330.24 336.16 6,235,625 +4.96(+1.50%)
Sep 28, 2007 330.08 332.00 328.80 331.20 3,684,278 +0.08(+0.02%)
Sep 27, 2007 331.20 332.24 329.04 331.12 2,868,224 +0.96(+0.29%)
Sep 26, 2007 329.44 332.00 327.68 330.16 3,997,150 +1.36(+0.41%)
Sep 25, 2007 326.00 330.72 324.48 328.80 3,321,687 +2.00(+0.61%)
Sep 24, 2007 330.00 330.72 326.16 326.80 3,623,193 -3.20(-0.97%)
Sep 21, 2007 332.88 333.84 329.44 330.00 4,794,934 +0.08(+0.02%)
Sep 20, 2007 332.00 332.00 328.40 329.92 4,054,412 -4.24(-1.27%)
Sep 19, 2007 333.44 336.56 333.12 334.16 5,559,250 +0.72(+0.22%)
Sep 18, 2007 322.88 334.00 321.60 333.44 6,424,828 +12.00(+3.73%)
Sep 17, 2007 320.64 322.80 320.32 321.44 3,026,825 -1.36(-0.42%)
Sep 14, 2007 324.08 325.04 319.52 322.80 4,481,691 -1.28(-0.39%)
Sep 13, 2007 320.08 326.40 319.52 324.08 5,609,391 +4.88(+1.53%)
Sep 12, 2007 315.12 322.00 314.48 319.20 5,259,878 +3.20(+1.01%)
Sep 11, 2007 313.60 317.92 312.40 316.00 4,234,087 +2.48(+0.79%)
Sep 10, 2007 310.40 316.24 308.08 313.52 4,751,700 +3.52(+1.14%)
Sep 07, 2007 311.28 312.00 308.88 310.00 5,614,717 -5.20(-1.65%)
Sep 06, 2007 310.48 315.60 308.08 315.20 4,924,625 +5.20(+1.68%)
Sep 05, 2007 310.16 311.76 307.60 310.00 4,690,812 -2.32(-0.74%)
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.